| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 288.4 | 292.6 | 288 | 291.5 | 291.5 | +2.8 (+0.97%) | 57,624 |
| 29 Nov 2023 | INR | 295.75 | 296.9 | 288 | 288.7 | 288.7 | -0.7 (-0.24%) | 54,599 |
| 28 Nov 2023 | INR | 288.2 | 295 | 287.65 | 289.4 | 289.4 | +1.2 (+0.42%) | 24,835 |
| 24 Nov 2023 | INR | 294.95 | 294.95 | 286.75 | 288.2 | 288.2 | -2.65 (-0.91%) | 22,479 |
| 23 Nov 2023 | INR | 295.05 | 297.05 | 287.55 | 290.85 | 290.85 | -2.3 (-0.78%) | 43,790 |
| 22 Nov 2023 | INR | 300 | 305.25 | 291.5 | 293.15 | 293.15 | -5.45 (-1.83%) | 215,878 |
| 21 Nov 2023 | INR | 285.45 | 299.85 | 283.3 | 298.6 | 298.6 | +17.4 (+6.19%) | 232,630 |
| 20 Nov 2023 | INR | 281.25 | 287.55 | 280 | 281.2 | 281.2 | -1.1 (-0.39%) | 64,574 |
| 17 Nov 2023 | INR | 284.4 | 286 | 278.75 | 282.3 | 282.3 | -0.7 (-0.25%) | 64,957 |
| 16 Nov 2023 | INR | 264.85 | 284.45 | 264.5 | 283 | 283 | +19.5 (+7.40%) | 299,318 |
| 15 Nov 2023 | INR | 268.05 | 268.15 | 262.55 | 263.5 | 263.5 | +0.55 (+0.21%) | 21,668 |
| 13 Nov 2023 | INR | 272.1 | 272.1 | 262.45 | 262.95 | 262.95 | -1.15 (-0.44%) | 6,682 |
| 10 Nov 2023 | INR | 262.75 | 266.6 | 260.35 | 264.1 | 264.1 | +1.2 (+0.46%) | 28,910 |
| 9 Nov 2023 | INR | 266 | 268 | 260.45 | 262.9 | 262.9 | -4 (-1.50%) | 9,044 |
| 8 Nov 2023 | INR | 264.4 | 268.9 | 264.4 | 266.9 | 266.9 | -0.75 (-0.28%) | 14,789 |
| 7 Nov 2023 | INR | 272 | 272 | 263.65 | 267.65 | 267.65 | -0.65 (-0.24%) | 21,867 |
| 6 Nov 2023 | INR | 270 | 271.7 | 267.25 | 268.3 | 268.3 | +0.45 (+0.17%) | 7,118 |
| 3 Nov 2023 | INR | 266.35 | 269.4 | 264.95 | 267.85 | 267.85 | +3.3 (+1.25%) | 5,910 |
| 2 Nov 2023 | INR | 268.3 | 269.55 | 263.7 | 264.55 | 264.55 | -1.45 (-0.55%) | 7,648 |
| 1 Nov 2023 | INR | 264.55 | 267 | 261.7 | 266 | 266 | +1.85 (+0.70%) | 27,135 |
| 31 Oct 2023 | INR | 256.05 | 265.35 | 256.05 | 264.15 | 264.15 | +5.95 (+2.30%) | 7,748 |
| 30 Oct 2023 | INR | 264.6 | 264.95 | 257.7 | 258.2 | 258.2 | -5.45 (-2.07%) | 12,910 |
| 27 Oct 2023 | INR | 261.05 | 267.55 | 261.05 | 263.65 | 263.65 | +0.7 (+0.27%) | 28,748 |
| 26 Oct 2023 | INR | 261.1 | 269.65 | 257.05 | 262.95 | 262.95 | -1.4 (-0.53%) | 66,462 |
| 25 Oct 2023 | INR | 266.95 | 268.1 | 260.7 | 264.35 | 264.35 | +3.3 (+1.26%) | 39,574 |
| 23 Oct 2023 | INR | 272.35 | 277.7 | 256.05 | 261.05 | 261.05 | -13.75 (-5.00%) | 79,845 |
| 20 Oct 2023 | INR | 271.05 | 278.45 | 271.05 | 274.8 | 274.8 | +1.7 (+0.62%) | 30,497 |
| 19 Oct 2023 | INR | 277.75 | 278.3 | 271.65 | 273.1 | 273.1 | -5.15 (-1.85%) | 17,271 |
| 18 Oct 2023 | INR | 278.65 | 285 | 277.35 | 278.25 | 278.25 | +2.3 (+0.83%) | 13,346 |
| 17 Oct 2023 | INR | 280 | 281 | 274.05 | 275.95 | 275.95 | -0.8 (-0.29%) | 24,259 |
