| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 81.99 | 87.25 | 81.71 | 85.8 | 85.8 | +4.37 (+5.37%) | 4,322,933 |
| 29 Nov 2023 | INR | 82.2 | 82.7 | 81.3 | 81.43 | 81.43 | -0.14 (-0.17%) | 278,121 |
| 28 Nov 2023 | INR | 82.1 | 83.25 | 81.3 | 81.57 | 81.57 | -0.17 (-0.21%) | 727,340 |
| 24 Nov 2023 | INR | 82.48 | 82.61 | 81.42 | 81.74 | 81.74 | -0.54 (-0.66%) | 505,236 |
| 23 Nov 2023 | INR | 83.48 | 83.48 | 82.12 | 82.28 | 82.28 | -0.95 (-1.14%) | 267,484 |
| 22 Nov 2023 | INR | 83.95 | 83.98 | 81.91 | 83.23 | 83.23 | -0.28 (-0.34%) | 960,682 |
| 21 Nov 2023 | INR | 82.99 | 84.14 | 81.39 | 83.51 | 83.51 | +1.09 (+1.32%) | 1,231,291 |
| 20 Nov 2023 | INR | 81.68 | 83.8 | 81.46 | 82.42 | 82.42 | +1.78 (+2.21%) | 1,127,108 |
| 17 Nov 2023 | INR | 81.46 | 81.65 | 80.25 | 80.64 | 80.64 | -0.81 (-0.99%) | 590,591 |
| 16 Nov 2023 | INR | 82.22 | 82.6 | 81.3 | 81.45 | 81.45 | -0.22 (-0.27%) | 306,176 |
| 15 Nov 2023 | INR | 82.29 | 82.34 | 81 | 81.67 | 81.67 | +0.43 (+0.53%) | 487,897 |
| 13 Nov 2023 | INR | 81.24 | 81.5 | 80.11 | 81.24 | 81.24 | +0.94 (+1.17%) | 649,939 |
| 10 Nov 2023 | INR | 79.01 | 81.45 | 78.3 | 80.3 | 80.3 | +0.86 (+1.08%) | 512,282 |
| 9 Nov 2023 | INR | 81.49 | 81.54 | 79.11 | 79.44 | 79.44 | -1.57 (-1.94%) | 365,127 |
| 8 Nov 2023 | INR | 79.94 | 81.94 | 79.12 | 81.01 | 81.01 | +1.71 (+2.16%) | 1,025,562 |
| 7 Nov 2023 | INR | 79.94 | 79.94 | 78.3 | 79.3 | 79.3 | +0.17 (+0.21%) | 566,140 |
| 6 Nov 2023 | INR | 76.59 | 80.19 | 76.48 | 79.13 | 79.13 | +3.39 (+4.48%) | 1,376,551 |
| 3 Nov 2023 | INR | 76.17 | 77 | 75.51 | 75.74 | 75.74 | +0.23 (+0.30%) | 472,427 |
| 2 Nov 2023 | INR | 75.73 | 75.95 | 74.8 | 75.51 | 75.51 | +1.29 (+1.74%) | 548,416 |
| 1 Nov 2023 | INR | 75.23 | 75.57 | 74.1 | 74.22 | 74.22 | -1.04 (-1.38%) | 381,498 |
| 31 Oct 2023 | INR | 75.49 | 76.88 | 74.8 | 75.26 | 75.26 | +0.25 (+0.33%) | 720,716 |
| 30 Oct 2023 | INR | 76.82 | 76.82 | 74.76 | 75.01 | 75.01 | -1.49 (-1.95%) | 426,592 |
| 27 Oct 2023 | INR | 74.79 | 76.9 | 74.57 | 76.5 | 76.5 | +2.36 (+3.18%) | 647,592 |
| 26 Oct 2023 | INR | 73.01 | 74.76 | 71.25 | 74.14 | 74.14 | +0.54 (+0.73%) | 1,190,764 |
| 25 Oct 2023 | INR | 73.68 | 75.3 | 70.49 | 73.6 | 73.6 | +0.73 (+1.00%) | 1,449,174 |
| 23 Oct 2023 | INR | 77.32 | 77.96 | 71.7 | 72.87 | 72.87 | -4.5 (-5.82%) | 1,564,437 |
| 20 Oct 2023 | INR | 79.23 | 80.2 | 77.13 | 77.37 | 77.37 | -1.63 (-2.06%) | 2,163,030 |
| 19 Oct 2023 | INR | 79.5 | 79.5 | 78.37 | 79 | 79 | -1.34 (-1.67%) | 2,854,615 |
| 18 Oct 2023 | INR | 83.1 | 83.4 | 80.06 | 80.34 | 80.34 | -9.58 (-10.65%) | 3,993,413 |
| 17 Oct 2023 | INR | 90.82 | 92.2 | 89.6 | 89.92 | 89.92 | +0.32 (+0.36%) | 1,280,596 |
