| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 318.5 | 324 | 316.5 | 320.2 | 320.2 | +1.95 (+0.61%) | 2,325,486 |
| 30 Nov 2023 | INR | 320 | 321.2 | 315 | 318.25 | 318.25 | -0.8 (-0.25%) | 3,294,977 |
| 29 Nov 2023 | INR | 316 | 322.9 | 314.7 | 319.05 | 319.05 | +4.55 (+1.45%) | 4,692,708 |
| 28 Nov 2023 | INR | 311.3 | 317 | 308.65 | 314.5 | 314.5 | +5.85 (+1.90%) | 3,058,903 |
| 24 Nov 2023 | INR | 311.8 | 312.5 | 307 | 308.65 | 308.65 | -2.3 (-0.74%) | 1,498,689 |
| 23 Nov 2023 | INR | 314.1 | 318.8 | 309.75 | 310.95 | 310.95 | -1.3 (-0.42%) | 4,363,615 |
| 22 Nov 2023 | INR | 311.05 | 314.6 | 306.5 | 312.25 | 312.25 | +1.65 (+0.53%) | 2,069,743 |
| 21 Nov 2023 | INR | 305 | 312 | 305 | 310.6 | 310.6 | +5.95 (+1.95%) | 3,134,275 |
| 20 Nov 2023 | INR | 308 | 309 | 303 | 304.65 | 304.65 | -2.25 (-0.73%) | 1,485,297 |
| 17 Nov 2023 | INR | 310 | 311.1 | 305.6 | 306.9 | 306.9 | -2.15 (-0.70%) | 2,081,644 |
| 16 Nov 2023 | INR | 304.7 | 317.8 | 304.6 | 309.05 | 309.05 | +4.3 (+1.41%) | 9,067,894 |
| 15 Nov 2023 | INR | 303.4 | 306.5 | 303 | 304.75 | 304.75 | +3.9 (+1.30%) | 2,426,532 |
| 13 Nov 2023 | INR | 309.65 | 309.65 | 300.05 | 300.85 | 300.85 | -6.95 (-2.26%) | 2,268,666 |
| 10 Nov 2023 | INR | 306.8 | 308.6 | 304 | 307.8 | 307.8 | +0.55 (+0.18%) | 2,685,242 |
| 9 Nov 2023 | INR | 304.6 | 309.8 | 303.2 | 307.25 | 307.25 | +7.05 (+2.35%) | 8,498,358 |
| 8 Nov 2023 | INR | 295.5 | 301.5 | 292 | 300.2 | 300.2 | +10.1 (+3.48%) | 5,192,656 |
| 7 Nov 2023 | INR | 291.8 | 292.75 | 288.3 | 290.1 | 290.1 | -0.25 (-0.09%) | 1,336,641 |
| 6 Nov 2023 | INR | 287.6 | 293.9 | 287.6 | 290.35 | 290.35 | +3.45 (+1.20%) | 1,997,583 |
| 3 Nov 2023 | INR | 287.3 | 289.25 | 281.85 | 286.9 | 286.9 | +0.9 (+0.31%) | 3,943,506 |
| 2 Nov 2023 | INR | 286.6 | 288.85 | 283.45 | 286 | 286 | +0.65 (+0.23%) | 893,169 |
| 1 Nov 2023 | INR | 287.5 | 289.15 | 284.45 | 285.35 | 285.35 | -3.2 (-1.11%) | 681,230 |
| 31 Oct 2023 | INR | 282.8 | 291.9 | 282.1 | 288.55 | 288.55 | +6.85 (+2.43%) | 3,023,658 |
| 30 Oct 2023 | INR | 280.3 | 283.3 | 277.4 | 281.7 | 281.7 | +2.05 (+0.73%) | 934,460 |
| 27 Oct 2023 | INR | 271.05 | 280.8 | 271.05 | 279.65 | 279.65 | +9.65 (+3.57%) | 1,400,874 |
| 26 Oct 2023 | INR | 275.05 | 275.05 | 263.45 | 270 | 270 | -5.75 (-2.09%) | 2,254,962 |
| 25 Oct 2023 | INR | 278.25 | 282.8 | 273.05 | 275.75 | 275.75 | -1.55 (-0.56%) | 1,270,319 |
| 23 Oct 2023 | INR | 289.1 | 291.5 | 276 | 277.3 | 277.3 | -11.8 (-4.08%) | 2,326,748 |
| 20 Oct 2023 | INR | 294.95 | 297.5 | 288 | 289.1 | 289.1 | -6.5 (-2.20%) | 2,239,577 |
| 19 Oct 2023 | INR | 293 | 296.5 | 290.1 | 295.6 | 295.6 | +1.8 (+0.61%) | 1,694,556 |
| 18 Oct 2023 | INR | 296.25 | 297.9 | 289.05 | 293.8 | 293.8 | -1.4 (-0.47%) | 2,350,287 |
