| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 374.45 | 375.65 | 365.4 | 369.3 | 369.3 | -2.65 (-0.71%) | 950,919 |
| 30 Nov 2023 | INR | 348 | 374 | 346.1 | 371.95 | 371.95 | +23.1 (+6.62%) | 2,994,443 |
| 29 Nov 2023 | INR | 346.65 | 351 | 343 | 348.85 | 348.85 | +4.5 (+1.31%) | 485,198 |
| 28 Nov 2023 | INR | 346 | 348 | 343.05 | 344.35 | 344.35 | -0.45 (-0.13%) | 557,047 |
| 24 Nov 2023 | INR | 331 | 346.55 | 331 | 344.8 | 344.8 | +18.15 (+5.56%) | 2,701,064 |
| 23 Nov 2023 | INR | 330.7 | 331.65 | 321.2 | 326.65 | 326.65 | -2.1 (-0.64%) | 601,641 |
| 22 Nov 2023 | INR | 315.15 | 332 | 307 | 328.75 | 328.75 | +15.8 (+5.05%) | 5,352,908 |
| 21 Nov 2023 | INR | 316.95 | 317.2 | 312.15 | 312.95 | 312.95 | -3.2 (-1.01%) | 448,210 |
| 20 Nov 2023 | INR | 316 | 318.4 | 314.65 | 316.15 | 316.15 | +0.35 (+0.11%) | 216,247 |
| 17 Nov 2023 | INR | 315.9 | 319.65 | 315 | 315.8 | 315.8 | -0.55 (-0.17%) | 285,976 |
| 16 Nov 2023 | INR | 315.85 | 321.9 | 314 | 316.35 | 316.35 | +1.65 (+0.52%) | 650,700 |
| 15 Nov 2023 | INR | 317.05 | 319.7 | 313.05 | 314.7 | 314.7 | -0.8 (-0.25%) | 294,663 |
| 13 Nov 2023 | INR | 313.5 | 322.15 | 309.75 | 315.5 | 315.5 | +5 (+1.61%) | 802,751 |
| 10 Nov 2023 | INR | 316.45 | 317.8 | 308.25 | 310.5 | 310.5 | -5.35 (-1.69%) | 1,010,207 |
| 9 Nov 2023 | INR | 295.95 | 318.25 | 291.6 | 315.85 | 315.85 | +21.8 (+7.41%) | 5,438,734 |
| 8 Nov 2023 | INR | 295.95 | 296.85 | 293.4 | 294.05 | 294.05 | -0.45 (-0.15%) | 497,034 |
| 7 Nov 2023 | INR | 293.85 | 296.85 | 290.25 | 294.5 | 294.5 | +0.25 (+0.08%) | 1,084,177 |
| 6 Nov 2023 | INR | 285.95 | 300.15 | 285.95 | 294.25 | 294.25 | +11 (+3.88%) | 2,954,521 |
| 3 Nov 2023 | INR | 290.95 | 301.9 | 280 | 283.25 | 283.25 | -6.25 (-2.16%) | 2,239,885 |
| 2 Nov 2023 | INR | 285.55 | 291.4 | 282 | 289.5 | 289.5 | +5.95 (+2.10%) | 1,803,116 |
| 1 Nov 2023 | INR | 292.8 | 293.8 | 282.3 | 283.55 | 283.55 | -8.85 (-3.03%) | 368,190 |
| 31 Oct 2023 | INR | 299.95 | 299.95 | 291 | 292.4 | 292.4 | -3.75 (-1.27%) | 220,341 |
| 30 Oct 2023 | INR | 300.65 | 300.95 | 293 | 296.15 | 296.15 | -3.55 (-1.18%) | 213,932 |
| 27 Oct 2023 | INR | 289.9 | 302.25 | 289 | 299.7 | 299.7 | +13.05 (+4.55%) | 578,010 |
| 26 Oct 2023 | INR | 293.95 | 300.55 | 282.45 | 286.65 | 286.65 | -6.9 (-2.35%) | 984,900 |
| 25 Oct 2023 | INR | 308.65 | 308.65 | 292 | 293.55 | 293.55 | -10.1 (-3.33%) | 339,254 |
| 23 Oct 2023 | INR | 315.75 | 317.85 | 302.1 | 303.65 | 303.65 | -9.95 (-3.17%) | 261,005 |
| 20 Oct 2023 | INR | 317.75 | 318.45 | 311.85 | 313.6 | 313.6 | -4.35 (-1.37%) | 129,994 |
| 19 Oct 2023 | INR | 317.45 | 320.45 | 314.65 | 317.95 | 317.95 | +0.55 (+0.17%) | 178,565 |
| 18 Oct 2023 | INR | 321.1 | 322.75 | 316 | 317.4 | 317.4 | -3.7 (-1.15%) | 452,283 |
