| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 516.45 | 518.5 | 492.05 | 501.95 | 501.95 | -11.7 (-2.28%) | 184,123 |
| 29 Nov 2023 | INR | 524.7 | 524.75 | 505.65 | 513.65 | 513.65 | -8.25 (-1.58%) | 34,218 |
| 28 Nov 2023 | INR | 545.9 | 546 | 515 | 521.9 | 521.9 | -20.2 (-3.73%) | 154,057 |
| 24 Nov 2023 | INR | 524.95 | 547.5 | 515 | 542.1 | 542.1 | +18 (+3.43%) | 167,397 |
| 23 Nov 2023 | INR | 504.9 | 525.3 | 500.2 | 524.1 | 524.1 | +18.85 (+3.73%) | 91,549 |
| 22 Nov 2023 | INR | 537.5 | 541.75 | 501.05 | 505.25 | 505.25 | -27.2 (-5.11%) | 58,427 |
| 21 Nov 2023 | INR | 533.65 | 540 | 522.7 | 532.45 | 532.45 | +3 (+0.57%) | 60,498 |
| 20 Nov 2023 | INR | 510 | 538.9 | 510 | 529.45 | 529.45 | +23.35 (+4.61%) | 147,780 |
| 17 Nov 2023 | INR | 477.95 | 510 | 477 | 506.1 | 506.1 | +28.7 (+6.01%) | 190,571 |
| 16 Nov 2023 | INR | 480.55 | 482.5 | 461.45 | 477.4 | 477.4 | +6.3 (+1.34%) | 53,608 |
| 15 Nov 2023 | INR | 487.85 | 490 | 469.8 | 471.1 | 471.1 | -14.55 (-3.00%) | 36,149 |
| 13 Nov 2023 | INR | 488 | 491.05 | 481.95 | 485.65 | 485.65 | +11.3 (+2.38%) | 47,916 |
| 10 Nov 2023 | INR | 469.2 | 483.3 | 457.4 | 474.35 | 474.35 | +14.35 (+3.12%) | 30,007 |
| 9 Nov 2023 | INR | 470.05 | 477.5 | 454.8 | 460 | 460 | -8 (-1.71%) | 54,537 |
| 8 Nov 2023 | INR | 459.95 | 473 | 455.35 | 468 | 468 | +15 (+3.31%) | 51,631 |
| 7 Nov 2023 | INR | 447.5 | 457.15 | 444.95 | 453 | 453 | +5.8 (+1.30%) | 81,190 |
| 6 Nov 2023 | INR | 448.7 | 450.95 | 443.85 | 447.2 | 447.2 | +3.6 (+0.81%) | 39,308 |
| 3 Nov 2023 | INR | 449 | 451.2 | 442.2 | 443.6 | 443.6 | +1.8 (+0.41%) | 15,119 |
| 2 Nov 2023 | INR | 452 | 456 | 439 | 441.8 | 441.8 | -5.7 (-1.27%) | 27,574 |
| 1 Nov 2023 | INR | 443 | 452.05 | 429 | 447.5 | 447.5 | +4 (+0.90%) | 83,531 |
| 31 Oct 2023 | INR | 456.35 | 456.35 | 437.35 | 443.5 | 443.5 | -3.9 (-0.87%) | 21,906 |
| 30 Oct 2023 | INR | 457.95 | 457.95 | 443 | 447.4 | 447.4 | -2.45 (-0.54%) | 10,041 |
| 27 Oct 2023 | INR | 449.9 | 460.5 | 446.4 | 449.85 | 449.85 | +4.5 (+1.01%) | 27,166 |
| 26 Oct 2023 | INR | 456 | 456 | 443.25 | 445.35 | 445.35 | -10.1 (-2.22%) | 75,502 |
| 25 Oct 2023 | INR | 453.05 | 462.1 | 444.6 | 455.45 | 455.45 | +2.2 (+0.49%) | 92,088 |
| 23 Oct 2023 | INR | 478.5 | 478.5 | 446.65 | 453.25 | 453.25 | -15.7 (-3.35%) | 49,479 |
| 20 Oct 2023 | INR | 493.3 | 493.3 | 457.65 | 468.95 | 468.95 | +20.65 (+4.61%) | 75,315 |
| 19 Oct 2023 | INR | 461.05 | 461.1 | 444.85 | 448.3 | 448.3 | -15.35 (-3.31%) | 72,320 |
| 18 Oct 2023 | INR | 469.9 | 472.25 | 461 | 463.65 | 463.65 | -4.35 (-0.93%) | 21,914 |
| 17 Oct 2023 | INR | 473.95 | 475.4 | 465.05 | 468 | 468 | +0.85 (+0.18%) | 11,078 |
