| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 551 | 559 | 549.4 | 552.45 | 552.45 | +8.05 (+1.48%) | 32,865 |
| 30 Nov 2023 | INR | 556 | 559.05 | 540.7 | 544.4 | 544.4 | -4.9 (-0.89%) | 55,535 |
| 29 Nov 2023 | INR | 552.6 | 561.95 | 545.4 | 549.3 | 549.3 | -1.25 (-0.23%) | 39,600 |
| 28 Nov 2023 | INR | 550 | 564.5 | 547.2 | 550.55 | 550.55 | -10.5 (-1.87%) | 101,907 |
| 24 Nov 2023 | INR | 565 | 576 | 556.6 | 561.05 | 561.05 | -5 (-0.88%) | 58,921 |
| 23 Nov 2023 | INR | 588.05 | 608.4 | 564.95 | 566.05 | 566.05 | -20.05 (-3.42%) | 92,805 |
| 22 Nov 2023 | INR | 562 | 586.35 | 559.05 | 586.1 | 586.1 | +27.65 (+4.95%) | 157,954 |
| 21 Nov 2023 | INR | 565 | 565.05 | 554 | 558.45 | 558.45 | +1 (+0.18%) | 25,769 |
| 20 Nov 2023 | INR | 560.95 | 561 | 541.2 | 557.45 | 557.45 | +6.1 (+1.11%) | 42,600 |
| 17 Nov 2023 | INR | 561.05 | 568.85 | 544.55 | 551.35 | 551.35 | -10.2 (-1.82%) | 36,104 |
| 16 Nov 2023 | INR | 579.85 | 579.9 | 560 | 561.55 | 561.55 | -10.6 (-1.85%) | 41,606 |
| 15 Nov 2023 | INR | 603.25 | 603.25 | 565 | 572.15 | 572.15 | -2.4 (-0.42%) | 230,183 |
| 13 Nov 2023 | INR | 555.05 | 574.55 | 544.05 | 574.55 | 574.55 | +27.35 (+5.00%) | 83,935 |
| 12 Nov 2023 | INR | 558.9 | 560 | 529 | 547.2 | 547.2 | +6.65 (+1.23%) | 36,071 |
| 10 Nov 2023 | INR | 517.05 | 542.9 | 517.05 | 540.55 | 540.55 | +23.5 (+4.55%) | 37,231 |
| 9 Nov 2023 | INR | 533.8 | 542.95 | 514.15 | 517.05 | 517.05 | -9.6 (-1.82%) | 41,122 |
| 8 Nov 2023 | INR | 531 | 534 | 524 | 526.65 | 526.65 | -1.35 (-0.26%) | 14,210 |
| 7 Nov 2023 | INR | 536 | 539.45 | 525 | 528 | 528 | -4.65 (-0.87%) | 10,386 |
| 6 Nov 2023 | INR | 538 | 547.45 | 523 | 532.65 | 532.65 | +3.15 (+0.59%) | 17,119 |
| 3 Nov 2023 | INR | 522 | 534.9 | 518.2 | 529.5 | 529.5 | +12.75 (+2.47%) | 23,599 |
| 2 Nov 2023 | INR | 527 | 529.9 | 504.05 | 516.75 | 516.75 | +12.05 (+2.39%) | 65,210 |
| 1 Nov 2023 | INR | 507 | 514 | 500.45 | 504.7 | 504.7 | -1.95 (-0.38%) | 8,915 |
| 31 Oct 2023 | INR | 529 | 529 | 502.5 | 506.65 | 506.65 | -7.4 (-1.44%) | 12,915 |
| 30 Oct 2023 | INR | 523.9 | 523.9 | 511.05 | 514.05 | 514.05 | -3.7 (-0.71%) | 10,855 |
| 27 Oct 2023 | INR | 519 | 534 | 509.05 | 517.75 | 517.75 | +3.05 (+0.59%) | 32,360 |
| 26 Oct 2023 | INR | 490.2 | 521.15 | 472.2 | 514.7 | 514.7 | +18.35 (+3.70%) | 64,686 |
| 25 Oct 2023 | INR | 496.1 | 515.4 | 490 | 496.35 | 496.35 | +0.25 (+0.05%) | 38,641 |
| 23 Oct 2023 | INR | 519 | 525.05 | 494 | 496.1 | 496.1 | -22.9 (-4.41%) | 65,327 |
| 20 Oct 2023 | INR | 524.1 | 532 | 517.05 | 519 | 519 | -5.1 (-0.97%) | 24,515 |
| 19 Oct 2023 | INR | 535.2 | 547 | 522 | 524.1 | 524.1 | -11.1 (-2.07%) | 54,635 |
