| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 442.3 | 447.5 | 431 | 432.05 | 432.05 | -9.05 (-2.05%) | 316,635 |
| 30 Nov 2023 | INR | 446 | 448 | 438.5 | 441.1 | 441.1 | +0.05 (+0.01%) | 528,827 |
| 29 Nov 2023 | INR | 413.95 | 450 | 413.5 | 441.05 | 441.05 | +27.6 (+6.68%) | 3,091,120 |
| 28 Nov 2023 | INR | 418.85 | 420 | 412.05 | 413.45 | 413.45 | -2.7 (-0.65%) | 119,769 |
| 24 Nov 2023 | INR | 413 | 419.65 | 413 | 416.15 | 416.15 | +4.2 (+1.02%) | 169,407 |
| 23 Nov 2023 | INR | 410 | 414.95 | 409 | 411.95 | 411.95 | +1.55 (+0.38%) | 100,843 |
| 22 Nov 2023 | INR | 412 | 416.2 | 409.5 | 410.4 | 410.4 | -2.6 (-0.63%) | 121,963 |
| 21 Nov 2023 | INR | 416.05 | 419.8 | 411.1 | 413 | 413 | -2.85 (-0.69%) | 118,140 |
| 20 Nov 2023 | INR | 421.4 | 425.85 | 415 | 415.85 | 415.85 | -5.55 (-1.32%) | 154,307 |
| 17 Nov 2023 | INR | 420.8 | 424.85 | 418.6 | 421.4 | 421.4 | -0.25 (-0.06%) | 135,959 |
| 16 Nov 2023 | INR | 427 | 429.85 | 420 | 421.65 | 421.65 | -6 (-1.40%) | 180,667 |
| 15 Nov 2023 | INR | 430.15 | 433.2 | 425.2 | 427.65 | 427.65 | +0.45 (+0.11%) | 163,628 |
| 13 Nov 2023 | INR | 432.05 | 433.7 | 425.3 | 427.2 | 427.2 | -5.1 (-1.18%) | 122,830 |
| 12 Nov 2023 | INR | 432.35 | 436.65 | 428 | 432.3 | 432.3 | +0.8 (+0.19%) | 94,245 |
| 10 Nov 2023 | INR | 428 | 438.75 | 426.35 | 431.5 | 431.5 | +1.25 (+0.29%) | 231,495 |
| 9 Nov 2023 | INR | 434.85 | 437.3 | 426 | 430.25 | 430.25 | -3.65 (-0.84%) | 183,645 |
| 8 Nov 2023 | INR | 437.75 | 444 | 431.2 | 433.9 | 433.9 | -2 (-0.46%) | 330,408 |
| 7 Nov 2023 | INR | 418.05 | 441.55 | 417.3 | 435.9 | 435.9 | +15.85 (+3.77%) | 728,862 |
| 6 Nov 2023 | INR | 421.15 | 423.95 | 402.55 | 420.05 | 420.05 | +4.35 (+1.05%) | 513,983 |
| 3 Nov 2023 | INR | 422.35 | 425.35 | 414 | 415.7 | 415.7 | -2.6 (-0.62%) | 224,415 |
| 2 Nov 2023 | INR | 409 | 420 | 409 | 418.3 | 418.3 | +10.8 (+2.65%) | 244,051 |
| 1 Nov 2023 | INR | 408 | 413.25 | 405.65 | 407.5 | 407.5 | -0.15 (-0.04%) | 125,533 |
| 31 Oct 2023 | INR | 405.35 | 413.8 | 405.35 | 407.65 | 407.65 | +2.6 (+0.64%) | 130,798 |
| 30 Oct 2023 | INR | 408.65 | 409.7 | 402.15 | 405.05 | 405.05 | -1.8 (-0.44%) | 101,976 |
| 27 Oct 2023 | INR | 400 | 413.55 | 400 | 406.85 | 406.85 | +8.5 (+2.13%) | 167,161 |
| 26 Oct 2023 | INR | 407.45 | 407.7 | 391.05 | 398.35 | 398.35 | -11.45 (-2.79%) | 415,195 |
| 25 Oct 2023 | INR | 405.95 | 414.25 | 404.65 | 409.8 | 409.8 | +3.75 (+0.92%) | 340,957 |
| 23 Oct 2023 | INR | 413.5 | 416.7 | 402 | 406.05 | 406.05 | -7.95 (-1.92%) | 258,123 |
| 20 Oct 2023 | INR | 416.4 | 419.1 | 412.65 | 414 | 414 | -2.4 (-0.58%) | 109,862 |
| 19 Oct 2023 | INR | 415.8 | 418.75 | 415 | 416.4 | 416.4 | +0.5 (+0.12%) | 98,441 |
