| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 288.05 | 291.9 | 285.05 | 289.2 | 289.2 | +2.35 (+0.82%) | 11,343 |
| 29 Nov 2023 | INR | 284.3 | 289.75 | 284.3 | 286.85 | 286.85 | +3.15 (+1.11%) | 8,311 |
| 28 Nov 2023 | INR | 283.05 | 286.85 | 281.95 | 283.7 | 283.7 | +0.2 (+0.07%) | 23,592 |
| 24 Nov 2023 | INR | 283.5 | 286.3 | 282.5 | 283.5 | 283.5 | +0.3 (+0.11%) | 8,078 |
| 23 Nov 2023 | INR | 288.25 | 288.25 | 281.35 | 283.2 | 283.2 | -4.3 (-1.50%) | 9,203 |
| 22 Nov 2023 | INR | 290.6 | 290.85 | 285 | 287.5 | 287.5 | -3.05 (-1.05%) | 24,460 |
| 21 Nov 2023 | INR | 292.9 | 298.1 | 289.3 | 290.55 | 290.55 | -0.75 (-0.26%) | 47,337 |
| 20 Nov 2023 | INR | 295.25 | 295.7 | 288 | 291.3 | 291.3 | -3.95 (-1.34%) | 16,580 |
| 17 Nov 2023 | INR | 299.95 | 299.95 | 293.45 | 295.25 | 295.25 | -6.2 (-2.06%) | 12,907 |
| 16 Nov 2023 | INR | 300.15 | 306 | 298.05 | 301.45 | 301.45 | -0.35 (-0.12%) | 40,238 |
| 15 Nov 2023 | INR | 298.35 | 303 | 296.2 | 301.8 | 301.8 | +3.65 (+1.22%) | 63,983 |
| 13 Nov 2023 | INR | 304.95 | 305 | 295.35 | 298.15 | 298.15 | -2.3 (-0.77%) | 27,618 |
| 10 Nov 2023 | INR | 295.4 | 304.25 | 290.5 | 300.45 | 300.45 | +14.55 (+5.09%) | 79,834 |
| 9 Nov 2023 | INR | 292.85 | 292.85 | 282 | 285.9 | 285.9 | -2.85 (-0.99%) | 29,963 |
| 8 Nov 2023 | INR | 290.5 | 294.25 | 286 | 288.75 | 288.75 | -0.95 (-0.33%) | 19,847 |
| 7 Nov 2023 | INR | 294.6 | 294.6 | 279.05 | 289.7 | 289.7 | +0.9 (+0.31%) | 2,563,984 |
| 6 Nov 2023 | INR | 294.95 | 298.45 | 287.65 | 288.8 | 288.8 | -4.55 (-1.55%) | 32,599 |
| 3 Nov 2023 | INR | 295.7 | 299 | 286.9 | 293.35 | 293.35 | +3.4 (+1.17%) | 49,333 |
| 2 Nov 2023 | INR | 285.45 | 290.35 | 282.15 | 289.95 | 289.95 | +3.9 (+1.36%) | 611,268 |
| 1 Nov 2023 | INR | 288.6 | 288.6 | 284 | 286.05 | 286.05 | -2.85 (-0.99%) | 11,292 |
| 31 Oct 2023 | INR | 292.3 | 294.4 | 287.4 | 288.9 | 288.9 | -3.15 (-1.08%) | 20,531 |
| 30 Oct 2023 | INR | 289.8 | 295.2 | 287.5 | 292.05 | 292.05 | +2.1 (+0.72%) | 11,093 |
| 27 Oct 2023 | INR | 283.3 | 291.95 | 283.3 | 289.95 | 289.95 | +8.35 (+2.97%) | 6,597 |
| 26 Oct 2023 | INR | 281.1 | 284.8 | 278.3 | 281.6 | 281.6 | -3.35 (-1.18%) | 8,762 |
| 25 Oct 2023 | INR | 285.45 | 288.35 | 281.95 | 284.95 | 284.95 | +0.5 (+0.18%) | 15,195 |
| 23 Oct 2023 | INR | 297 | 297 | 281.1 | 284.45 | 284.45 | -7.7 (-2.64%) | 35,945 |
| 20 Oct 2023 | INR | 298.35 | 298.35 | 290 | 292.15 | 292.15 | -3.1 (-1.05%) | 8,541 |
| 19 Oct 2023 | INR | 291.1 | 296.35 | 290.45 | 295.25 | 295.25 | -1.75 (-0.59%) | 9,644 |
| 18 Oct 2023 | INR | 303 | 303.45 | 296.35 | 297 | 297 | -4.15 (-1.38%) | 29,260 |
| 17 Oct 2023 | INR | 288.05 | 303.4 | 288.05 | 301.15 | 301.15 | +10.75 (+3.70%) | 38,564 |
