| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 6,050 | 6,090 | 6,003.3 | 6,046.05 | 6,046.05 | -44.5 (-0.73%) | 439,023 |
| 30 Nov 2023 | INR | 6,095 | 6,128.9 | 6,031 | 6,090.55 | 6,090.55 | +20.6 (+0.34%) | 501,833 |
| 29 Nov 2023 | INR | 6,010 | 6,096.4 | 5,973.3 | 6,069.95 | 6,069.95 | +71.8 (+1.20%) | 406,974 |
| 28 Nov 2023 | INR | 5,969.8 | 6,039.65 | 5,912 | 5,998.15 | 5,998.15 | +67.85 (+1.14%) | 380,535 |
| 24 Nov 2023 | INR | 5,940 | 5,960 | 5,900 | 5,930.3 | 5,930.3 | +5.05 (+0.09%) | 297,211 |
| 23 Nov 2023 | INR | 5,800 | 5,945 | 5,783.1 | 5,925.25 | 5,925.25 | +173.7 (+3.02%) | 1,118,718 |
| 22 Nov 2023 | INR | 5,680 | 5,764.9 | 5,661.3 | 5,751.55 | 5,751.55 | +65.6 (+1.15%) | 497,403 |
| 21 Nov 2023 | INR | 5,640.5 | 5,707.35 | 5,640 | 5,685.95 | 5,685.95 | +35.8 (+0.63%) | 746,193 |
| 20 Nov 2023 | INR | 5,610.05 | 5,675.95 | 5,606 | 5,650.15 | 5,650.15 | +18.65 (+0.33%) | 679,425 |
| 17 Nov 2023 | INR | 5,556.9 | 5,674.95 | 5,479.35 | 5,631.5 | 5,631.5 | +80.6 (+1.45%) | 531,539 |
| 16 Nov 2023 | INR | 5,520 | 5,583.3 | 5,496.95 | 5,550.9 | 5,550.9 | +14.2 (+0.26%) | 324,712 |
| 15 Nov 2023 | INR | 5,525 | 5,555 | 5,461.1 | 5,536.7 | 5,536.7 | +111.5 (+2.06%) | 640,468 |
| 13 Nov 2023 | INR | 5,435 | 5,439.8 | 5,395.55 | 5,425.2 | 5,425.2 | +33.15 (+0.61%) | 93,497 |
| 10 Nov 2023 | INR | 5,409.95 | 5,427.05 | 5,349.05 | 5,392.05 | 5,392.05 | -26.85 (-0.50%) | 149,325 |
| 9 Nov 2023 | INR | 5,421.8 | 5,455 | 5,382.15 | 5,418.9 | 5,418.9 | +21.3 (+0.39%) | 232,773 |
| 8 Nov 2023 | INR | 5,434 | 5,435.25 | 5,381.25 | 5,397.6 | 5,397.6 | -21.4 (-0.39%) | 202,145 |
| 7 Nov 2023 | INR | 5,406.85 | 5,445 | 5,405.3 | 5,419 | 5,419 | +12.15 (+0.22%) | 202,689 |
| 6 Nov 2023 | INR | 5,380 | 5,427.5 | 5,377.1 | 5,406.85 | 5,406.85 | +37.9 (+0.71%) | 394,137 |
| 3 Nov 2023 | INR | 5,357 | 5,377.05 | 5,316.6 | 5,368.95 | 5,368.95 | +50.55 (+0.95%) | 448,715 |
| 2 Nov 2023 | INR | 5,383.9 | 5,392.85 | 5,285 | 5,318.4 | 5,318.4 | -25.95 (-0.49%) | 304,362 |
| 1 Nov 2023 | INR | 5,305 | 5,449.5 | 5,305 | 5,344.35 | 5,344.35 | +30.3 (+0.57%) | 619,765 |
| 31 Oct 2023 | INR | 5,340 | 5,366.15 | 5,292.6 | 5,314.05 | 5,314.05 | +5.15 (+0.10%) | 400,987 |
| 30 Oct 2023 | INR | 5,388 | 5,397.75 | 5,275 | 5,308.9 | 5,308.9 | -64.65 (-1.20%) | 360,967 |
| 27 Oct 2023 | INR | 5,265 | 5,423.7 | 5,265 | 5,373.55 | 5,373.55 | +114.2 (+2.17%) | 843,465 |
| 26 Oct 2023 | INR | 5,333.85 | 5,347.45 | 5,236 | 5,259.35 | 5,259.35 | -87.95 (-1.64%) | 746,266 |
| 25 Oct 2023 | INR | 5,385 | 5,423.95 | 5,332.3 | 5,347.3 | 5,347.3 | -58.1 (-1.07%) | 620,266 |
| 23 Oct 2023 | INR | 5,453.05 | 5,493.4 | 5,395.05 | 5,405.4 | 5,405.4 | -83.9 (-1.53%) | 451,167 |
| 20 Oct 2023 | INR | 5,450 | 5,510 | 5,436.9 | 5,489.3 | 5,489.3 | +6.7 (+0.12%) | 763,919 |
| 19 Oct 2023 | INR | 5,300 | 5,495 | 5,245 | 5,482.6 | 5,482.6 | +345.25 (+6.72%) | 2,838,352 |
| 18 Oct 2023 | INR | 5,150 | 5,198.75 | 5,125.65 | 5,137.35 | 5,137.35 | -3.9 (-0.08%) | 360,985 |
