| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 262.1 | 266.5 | 262.1 | 264.5 | 264.5 | +2.4 (+0.92%) | 54,954 |
| 30 Nov 2023 | INR | 262.4 | 267.7 | 259 | 262.1 | 262.1 | -0.3 (-0.11%) | 55,692 |
| 29 Nov 2023 | INR | 265.5 | 268.2 | 259 | 262.4 | 262.4 | -3.15 (-1.19%) | 114,625 |
| 28 Nov 2023 | INR | 270.95 | 274.7 | 264.7 | 265.55 | 265.55 | -5.35 (-1.97%) | 86,202 |
| 24 Nov 2023 | INR | 272 | 276 | 270.05 | 270.9 | 270.9 | -0.55 (-0.20%) | 43,991 |
| 23 Nov 2023 | INR | 273 | 277.2 | 269.95 | 271.45 | 271.45 | -0.65 (-0.24%) | 55,823 |
| 22 Nov 2023 | INR | 276 | 278.2 | 267.3 | 272.1 | 272.1 | -3.7 (-1.34%) | 49,252 |
| 21 Nov 2023 | INR | 278.5 | 281.5 | 275 | 275.8 | 275.8 | -2.65 (-0.95%) | 51,509 |
| 20 Nov 2023 | INR | 280.9 | 284.45 | 276.5 | 278.45 | 278.45 | -0.7 (-0.25%) | 55,059 |
| 17 Nov 2023 | INR | 273.7 | 286 | 272.6 | 279.15 | 279.15 | +6.55 (+2.40%) | 133,991 |
| 16 Nov 2023 | INR | 275.35 | 275.5 | 271 | 272.6 | 272.6 | -1.75 (-0.64%) | 54,043 |
| 15 Nov 2023 | INR | 277.65 | 277.85 | 272.3 | 274.35 | 274.35 | +2.1 (+0.77%) | 59,293 |
| 13 Nov 2023 | INR | 278.6 | 280.5 | 270 | 272.25 | 272.25 | -5.65 (-2.03%) | 76,755 |
| 10 Nov 2023 | INR | 280 | 283 | 276.5 | 277.9 | 277.9 | -2.15 (-0.77%) | 51,909 |
| 9 Nov 2023 | INR | 285.05 | 285.55 | 279.3 | 280.05 | 280.05 | -3.35 (-1.18%) | 49,215 |
| 8 Nov 2023 | INR | 281.9 | 291.65 | 278.6 | 283.4 | 283.4 | +3.65 (+1.30%) | 109,472 |
| 7 Nov 2023 | INR | 280.6 | 282.95 | 277.5 | 279.75 | 279.75 | +0.8 (+0.29%) | 73,418 |
| 6 Nov 2023 | INR | 280 | 285.95 | 277.35 | 278.95 | 278.95 | +1.4 (+0.50%) | 105,486 |
| 3 Nov 2023 | INR | 280 | 286.8 | 277.4 | 277.55 | 277.55 | -14.45 (-4.95%) | 384,265 |
| 2 Nov 2023 | INR | 292 | 298 | 292 | 292 | 292 | -15.35 (-4.99%) | 345,275 |
| 1 Nov 2023 | INR | 307.05 | 315.6 | 301 | 307.35 | 307.35 | -0.05 (-0.02%) | 80,189 |
| 31 Oct 2023 | INR | 311.9 | 320.1 | 304 | 307.4 | 307.4 | +2.5 (+0.82%) | 186,977 |
| 30 Oct 2023 | INR | 314.4 | 318.7 | 301.8 | 304.9 | 304.9 | -6.15 (-1.98%) | 107,461 |
| 27 Oct 2023 | INR | 305.8 | 311.05 | 303.55 | 311.05 | 311.05 | +14.8 (+5.00%) | 86,776 |
| 26 Oct 2023 | INR | 288 | 304.85 | 276.3 | 296.25 | 296.25 | +5.4 (+1.86%) | 176,170 |
| 25 Oct 2023 | INR | 293.05 | 309 | 289.9 | 290.85 | 290.85 | -14.3 (-4.69%) | 110,784 |
| 23 Oct 2023 | INR | 322.2 | 329 | 304.6 | 305.15 | 305.15 | -15.45 (-4.82%) | 143,322 |
| 20 Oct 2023 | INR | 335 | 335 | 316 | 320.6 | 320.6 | -7.3 (-2.23%) | 92,662 |
| 19 Oct 2023 | INR | 316.85 | 331.3 | 314 | 327.9 | 327.9 | +12.35 (+3.91%) | 223,208 |
| 18 Oct 2023 | INR | 323.95 | 325.45 | 315 | 315.55 | 315.55 | -6.65 (-2.06%) | 77,917 |
