| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 545.05 | 575 | 542.8 | 565.75 | 565.75 | +17.9 (+3.27%) | 24,049 |
| 29 Nov 2023 | INR | 564.95 | 566.25 | 540.2 | 547.85 | 547.85 | -11.7 (-2.09%) | 58,034 |
| 28 Nov 2023 | INR | 572.65 | 578.65 | 554.75 | 559.55 | 559.55 | -0.15 (-0.03%) | 33,699 |
| 24 Nov 2023 | INR | 554.95 | 561.7 | 552.35 | 559.7 | 559.7 | +9.35 (+1.70%) | 15,637 |
| 23 Nov 2023 | INR | 546.1 | 558 | 540.65 | 550.35 | 550.35 | +4.25 (+0.78%) | 47,325 |
| 22 Nov 2023 | INR | 545.95 | 548 | 539.05 | 546.1 | 546.1 | +0.4 (+0.07%) | 32,146 |
| 21 Nov 2023 | INR | 541 | 549.8 | 538.75 | 545.7 | 545.7 | +6.95 (+1.29%) | 43,943 |
| 20 Nov 2023 | INR | 543.3 | 555 | 536.5 | 538.75 | 538.75 | +3.25 (+0.61%) | 50,565 |
| 17 Nov 2023 | INR | 534.6 | 540.05 | 524.35 | 535.5 | 535.5 | +4.6 (+0.87%) | 139,877 |
| 16 Nov 2023 | INR | 528.95 | 532.65 | 521.25 | 530.9 | 530.9 | +6.85 (+1.31%) | 45,631 |
| 15 Nov 2023 | INR | 543.9 | 543.9 | 521.05 | 524.05 | 524.05 | -10.05 (-1.88%) | 17,816 |
| 13 Nov 2023 | INR | 540 | 540 | 532.05 | 534.1 | 534.1 | +2.5 (+0.47%) | 22,864 |
| 10 Nov 2023 | INR | 531 | 534.8 | 525.8 | 531.6 | 531.6 | -0.05 (-0.01%) | 34,081 |
| 9 Nov 2023 | INR | 519.85 | 536.6 | 518.75 | 531.65 | 531.65 | +11.3 (+2.17%) | 106,449 |
| 8 Nov 2023 | INR | 521.15 | 529.9 | 516.25 | 520.35 | 520.35 | -6.2 (-1.18%) | 57,926 |
| 7 Nov 2023 | INR | 532.45 | 532.8 | 521.35 | 526.55 | 526.55 | -1.1 (-0.21%) | 43,564 |
| 6 Nov 2023 | INR | 518 | 532.5 | 493.8 | 527.65 | 527.65 | +17.7 (+3.47%) | 88,692 |
| 3 Nov 2023 | INR | 528.55 | 531.85 | 485 | 509.95 | 509.95 | -13.95 (-2.66%) | 176,907 |
| 2 Nov 2023 | INR | 559.95 | 579 | 520.1 | 523.9 | 523.9 | -73.4 (-12.29%) | 208,786 |
| 1 Nov 2023 | INR | 620.05 | 627.75 | 593.05 | 597.3 | 597.3 | -20.75 (-3.36%) | 38,596 |
| 31 Oct 2023 | INR | 610.05 | 637.9 | 610.05 | 618.05 | 618.05 | +9.5 (+1.56%) | 57,249 |
| 30 Oct 2023 | INR | 606.8 | 615 | 590 | 608.55 | 608.55 | +7.75 (+1.29%) | 32,158 |
| 27 Oct 2023 | INR | 587.15 | 605 | 584.45 | 600.8 | 600.8 | +22.1 (+3.82%) | 24,089 |
| 26 Oct 2023 | INR | 585.95 | 590.1 | 562.1 | 578.7 | 578.7 | -14.8 (-2.49%) | 98,485 |
| 25 Oct 2023 | INR | 620 | 625.45 | 577 | 593.5 | 593.5 | -17.8 (-2.91%) | 68,261 |
| 23 Oct 2023 | INR | 655.05 | 660.55 | 603.65 | 611.3 | 611.3 | -45 (-6.86%) | 56,224 |
| 20 Oct 2023 | INR | 653.65 | 661.45 | 648 | 656.3 | 656.3 | +5.55 (+0.85%) | 14,910 |
| 19 Oct 2023 | INR | 644.75 | 665 | 638.55 | 650.75 | 650.75 | +5.8 (+0.90%) | 53,581 |
| 18 Oct 2023 | INR | 644 | 646 | 632 | 644.95 | 644.95 | +4.55 (+0.71%) | 38,430 |
| 17 Oct 2023 | INR | 641.4 | 654 | 638.55 | 640.4 | 640.4 | +8.2 (+1.30%) | 36,901 |
