| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 227.1 | 227.95 | 221.45 | 223.9 | 223.9 | -2.15 (-0.95%) | 672,343 |
| 30 Nov 2023 | INR | 216.4 | 228.2 | 214.5 | 226.05 | 226.05 | +9.45 (+4.36%) | 4,851,145 |
| 29 Nov 2023 | INR | 215 | 218.45 | 213.3 | 216.6 | 216.6 | +2.85 (+1.33%) | 659,045 |
| 28 Nov 2023 | INR | 222 | 222.55 | 212.8 | 213.75 | 213.75 | -7.2 (-3.26%) | 1,342,113 |
| 24 Nov 2023 | INR | 222.9 | 226.2 | 216.25 | 220.95 | 220.95 | -0.3 (-0.14%) | 1,436,910 |
| 23 Nov 2023 | INR | 224.55 | 226 | 220 | 221.25 | 221.25 | -3.3 (-1.47%) | 951,173 |
| 22 Nov 2023 | INR | 222.95 | 228 | 220 | 224.55 | 224.55 | +2.8 (+1.26%) | 1,472,317 |
| 21 Nov 2023 | INR | 228.7 | 228.7 | 218.95 | 221.75 | 221.75 | -5.2 (-2.29%) | 1,540,242 |
| 20 Nov 2023 | INR | 218.8 | 228.7 | 217.9 | 226.95 | 226.95 | +9.8 (+4.51%) | 3,764,119 |
| 17 Nov 2023 | INR | 221.5 | 222.9 | 215.65 | 217.15 | 217.15 | -2.1 (-0.96%) | 1,188,195 |
| 16 Nov 2023 | INR | 218 | 223.6 | 214.65 | 219.25 | 219.25 | +2.15 (+0.99%) | 2,183,747 |
| 15 Nov 2023 | INR | 215.3 | 220.9 | 214.05 | 217.1 | 217.1 | +3.6 (+1.69%) | 2,963,812 |
| 13 Nov 2023 | INR | 213.4 | 215.8 | 209.65 | 213.5 | 213.5 | +1.35 (+0.64%) | 1,374,779 |
| 10 Nov 2023 | INR | 200 | 215.95 | 199.1 | 212.15 | 212.15 | +11.7 (+5.84%) | 5,961,621 |
| 9 Nov 2023 | INR | 203.3 | 205.6 | 198.8 | 200.45 | 200.45 | -2.85 (-1.40%) | 995,441 |
| 8 Nov 2023 | INR | 199.15 | 206.7 | 199.15 | 203.3 | 203.3 | +1.9 (+0.94%) | 1,290,318 |
| 7 Nov 2023 | INR | 202.9 | 204.05 | 199.3 | 201.4 | 201.4 | -2.9 (-1.42%) | 1,038,209 |
| 6 Nov 2023 | INR | 205.55 | 208.6 | 198.65 | 204.3 | 204.3 | -1.1 (-0.54%) | 2,113,133 |
| 3 Nov 2023 | INR | 200.5 | 207.5 | 200 | 205.4 | 205.4 | +6.75 (+3.40%) | 3,625,856 |
| 2 Nov 2023 | INR | 192.35 | 209.7 | 190.4 | 198.65 | 198.65 | +9.2 (+4.86%) | 11,198,832 |
| 1 Nov 2023 | INR | 194 | 195.4 | 185.7 | 189.45 | 189.45 | -6.35 (-3.24%) | 4,607,845 |
| 31 Oct 2023 | INR | 179.65 | 199.8 | 179.35 | 195.8 | 195.8 | +17.6 (+9.88%) | 13,411,404 |
| 30 Oct 2023 | INR | 176.1 | 179.5 | 174 | 178.2 | 178.2 | +2.65 (+1.51%) | 589,567 |
| 27 Oct 2023 | INR | 171.45 | 177.7 | 170.65 | 175.55 | 175.55 | +5.75 (+3.39%) | 743,293 |
| 26 Oct 2023 | INR | 166.65 | 171.55 | 163.55 | 169.8 | 169.8 | -0.2 (-0.12%) | 994,735 |
| 25 Oct 2023 | INR | 173.7 | 178.4 | 165.5 | 170 | 170 | -1.4 (-0.82%) | 1,261,431 |
| 23 Oct 2023 | INR | 189.8 | 189.85 | 168.35 | 171.4 | 171.4 | -17.5 (-9.26%) | 1,470,673 |
| 20 Oct 2023 | INR | 190 | 194 | 187 | 188.9 | 188.9 | -1.55 (-0.81%) | 691,230 |
| 19 Oct 2023 | INR | 189.9 | 193.45 | 188 | 190.45 | 190.45 | -0.25 (-0.13%) | 845,804 |
| 18 Oct 2023 | INR | 193.9 | 193.9 | 185.4 | 190.7 | 190.7 | -1.65 (-0.86%) | 2,066,581 |
