| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 279.95 | 280 | 275.15 | 276.4 | 276.4 | -1.7 (-0.61%) | 7,417 |
| 30 Nov 2023 | INR | 279.95 | 280 | 277 | 278.1 | 278.1 | +0.1 (+0.04%) | 5,595 |
| 29 Nov 2023 | INR | 277.6 | 279.9 | 275 | 278 | 278 | +0.4 (+0.14%) | 6,556 |
| 28 Nov 2023 | INR | 280.05 | 284.65 | 275 | 277.6 | 277.6 | -4.5 (-1.60%) | 19,244 |
| 24 Nov 2023 | INR | 281.8 | 283.45 | 279.05 | 282.1 | 282.1 | +1.55 (+0.55%) | 4,445 |
| 23 Nov 2023 | INR | 280.8 | 283.1 | 278.2 | 280.55 | 280.55 | +2.55 (+0.92%) | 7,422 |
| 22 Nov 2023 | INR | 280.8 | 282.2 | 275.95 | 278 | 278 | -1.5 (-0.54%) | 5,387 |
| 21 Nov 2023 | INR | 280 | 282.95 | 275.5 | 279.5 | 279.5 | +1.95 (+0.70%) | 8,221 |
| 20 Nov 2023 | INR | 278.45 | 282.35 | 274.1 | 277.55 | 277.55 | -0.9 (-0.32%) | 13,297 |
| 17 Nov 2023 | INR | 281.25 | 282.35 | 277.5 | 278.45 | 278.45 | +0.2 (+0.07%) | 7,260 |
| 16 Nov 2023 | INR | 286 | 286 | 273.1 | 278.25 | 278.25 | -6 (-2.11%) | 18,268 |
| 15 Nov 2023 | INR | 288.7 | 288.7 | 282.1 | 284.25 | 284.25 | -2.45 (-0.85%) | 7,929 |
| 13 Nov 2023 | INR | 286.4 | 289 | 281.05 | 286.7 | 286.7 | +5 (+1.77%) | 8,566 |
| 10 Nov 2023 | INR | 281.25 | 283.6 | 279 | 281.7 | 281.7 | +3.1 (+1.11%) | 7,101 |
| 9 Nov 2023 | INR | 283.95 | 286.95 | 277 | 278.6 | 278.6 | -1.5 (-0.54%) | 15,939 |
| 8 Nov 2023 | INR | 294.65 | 298.5 | 276.35 | 280.1 | 280.1 | -14.75 (-5.00%) | 35,199 |
| 7 Nov 2023 | INR | 298 | 299.7 | 294 | 294.85 | 294.85 | -2.25 (-0.76%) | 6,387 |
| 6 Nov 2023 | INR | 295.8 | 299.95 | 294.75 | 297.1 | 297.1 | +3.7 (+1.26%) | 4,705 |
| 3 Nov 2023 | INR | 295 | 295.3 | 291.15 | 293.4 | 293.4 | +1.55 (+0.53%) | 4,379 |
| 2 Nov 2023 | INR | 295 | 300.2 | 288.35 | 291.85 | 291.85 | +0.75 (+0.26%) | 8,360 |
| 1 Nov 2023 | INR | 289.8 | 292.95 | 285.3 | 291.1 | 291.1 | +1.4 (+0.48%) | 5,708 |
| 31 Oct 2023 | INR | 294.95 | 297.45 | 287.95 | 289.7 | 289.7 | -4.45 (-1.51%) | 7,106 |
| 30 Oct 2023 | INR | 299.5 | 299.95 | 293.2 | 294.15 | 294.15 | -1.45 (-0.49%) | 9,416 |
| 27 Oct 2023 | INR | 288.5 | 304 | 286.95 | 295.6 | 295.6 | +10.2 (+3.57%) | 22,698 |
| 26 Oct 2023 | INR | 285 | 287.8 | 272.2 | 285.4 | 285.4 | +2.25 (+0.79%) | 9,672 |
| 25 Oct 2023 | INR | 286 | 295.9 | 280.85 | 283.15 | 283.15 | -5.55 (-1.92%) | 11,192 |
| 23 Oct 2023 | INR | 303.8 | 303.9 | 286.4 | 288.7 | 288.7 | -10.45 (-3.49%) | 19,080 |
| 20 Oct 2023 | INR | 308.3 | 312.85 | 296 | 299.15 | 299.15 | -9 (-2.92%) | 21,497 |
| 19 Oct 2023 | INR | 295 | 315 | 295 | 308.15 | 308.15 | +5.25 (+1.73%) | 40,099 |
| 18 Oct 2023 | INR | 311 | 313 | 299.85 | 302.9 | 302.9 | -4.45 (-1.45%) | 16,125 |
