| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 75.95 | 75.95 | 73.15 | 73.65 | 73.65 | -0.75 (-1.01%) | 693,591 |
| 30 Nov 2023 | INR | 76 | 76.5 | 74.15 | 74.4 | 74.4 | -1.4 (-1.85%) | 565,315 |
| 29 Nov 2023 | INR | 76.4 | 77.2 | 75.5 | 75.8 | 75.8 | +0.05 (+0.07%) | 459,701 |
| 28 Nov 2023 | INR | 76.75 | 77.3 | 75.05 | 75.75 | 75.75 | -0.55 (-0.72%) | 554,978 |
| 24 Nov 2023 | INR | 77.85 | 78.4 | 76.1 | 76.3 | 76.3 | -0.95 (-1.23%) | 561,535 |
| 23 Nov 2023 | INR | 78.25 | 78.5 | 77 | 77.25 | 77.25 | -0.95 (-1.21%) | 560,330 |
| 22 Nov 2023 | INR | 78.9 | 80.45 | 77.9 | 78.2 | 78.2 | -0.45 (-0.57%) | 829,698 |
| 21 Nov 2023 | INR | 78.45 | 80.65 | 77.8 | 78.65 | 78.65 | +0.6 (+0.77%) | 991,715 |
| 20 Nov 2023 | INR | 78.7 | 79.9 | 77.25 | 78.05 | 78.05 | -0.15 (-0.19%) | 847,236 |
| 17 Nov 2023 | INR | 80.2 | 80.8 | 77.55 | 78.2 | 78.2 | -1.65 (-2.07%) | 965,828 |
| 16 Nov 2023 | INR | 79 | 81.4 | 79 | 79.85 | 79.85 | -0.05 (-0.06%) | 804,521 |
| 15 Nov 2023 | INR | 81.25 | 82.45 | 79.65 | 79.9 | 79.9 | -0.9 (-1.11%) | 1,073,459 |
| 13 Nov 2023 | INR | 81.45 | 83.95 | 80.55 | 80.8 | 80.8 | +0.15 (+0.19%) | 1,133,350 |
| 10 Nov 2023 | INR | 79.7 | 81.95 | 79.2 | 80.65 | 80.65 | +0.7 (+0.88%) | 1,082,453 |
| 9 Nov 2023 | INR | 81 | 82.3 | 79.25 | 79.95 | 79.95 | -2.05 (-2.50%) | 1,912,222 |
| 8 Nov 2023 | INR | 84.9 | 85.15 | 81.5 | 82 | 82 | -2.35 (-2.79%) | 1,795,515 |
| 7 Nov 2023 | INR | 85.15 | 86.05 | 84.05 | 84.35 | 84.35 | -0.6 (-0.71%) | 1,638,145 |
| 6 Nov 2023 | INR | 82.9 | 86.1 | 82.5 | 84.95 | 84.95 | +2.75 (+3.35%) | 3,255,520 |
| 3 Nov 2023 | INR | 83.75 | 84.3 | 81.6 | 82.2 | 82.2 | -0.9 (-1.08%) | 1,266,062 |
| 2 Nov 2023 | INR | 82.55 | 85.25 | 82 | 83.1 | 83.1 | +1.25 (+1.53%) | 2,673,290 |
| 1 Nov 2023 | INR | 83 | 83.6 | 81.2 | 81.85 | 81.85 | -0.65 (-0.79%) | 1,173,006 |
| 31 Oct 2023 | INR | 83 | 84.85 | 81.65 | 82.5 | 82.5 | +0.2 (+0.24%) | 4,208,729 |
| 30 Oct 2023 | INR | 78.25 | 83.95 | 77.35 | 82.3 | 82.3 | +4.3 (+5.51%) | 5,186,441 |
| 27 Oct 2023 | INR | 78.4 | 80 | 77.55 | 78 | 78 | -0.25 (-0.32%) | 1,430,697 |
| 26 Oct 2023 | INR | 78.4 | 79.4 | 74.9 | 78.25 | 78.25 | -0.65 (-0.82%) | 3,555,356 |
| 25 Oct 2023 | INR | 73.9 | 79.8 | 72.8 | 78.9 | 78.9 | +5.6 (+7.64%) | 7,915,408 |
| 23 Oct 2023 | INR | 81.5 | 82.35 | 72.4 | 73.3 | 73.3 | -8.45 (-10.34%) | 5,192,711 |
| 20 Oct 2023 | INR | 79.35 | 83.8 | 78.2 | 81.75 | 81.75 | +2.5 (+3.15%) | 6,614,687 |
| 19 Oct 2023 | INR | 79 | 81.45 | 78.3 | 79.25 | 79.25 | -0.35 (-0.44%) | 2,849,481 |
| 18 Oct 2023 | INR | 79 | 82 | 76.6 | 79.6 | 79.6 | +0.55 (+0.70%) | 4,295,795 |
