| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 5,810 | 5,810.85 | 5,695 | 5,714 | 5,714 | -46.85 (-0.81%) | 177,578 |
| 30 Nov 2023 | INR | 5,699 | 5,770 | 5,675 | 5,760.85 | 5,760.85 | +66.1 (+1.16%) | 351,758 |
| 29 Nov 2023 | INR | 5,576.75 | 5,714.85 | 5,576.75 | 5,694.75 | 5,694.75 | +128.45 (+2.31%) | 552,016 |
| 28 Nov 2023 | INR | 5,624.6 | 5,640 | 5,492.45 | 5,566.3 | 5,566.3 | -52.25 (-0.93%) | 238,937 |
| 24 Nov 2023 | INR | 5,637.65 | 5,653.2 | 5,550 | 5,618.55 | 5,618.55 | -1.1 (-0.02%) | 144,526 |
| 23 Nov 2023 | INR | 5,640.4 | 5,669.9 | 5,590.6 | 5,619.65 | 5,619.65 | -14.8 (-0.26%) | 191,077 |
| 22 Nov 2023 | INR | 5,648.9 | 5,665.1 | 5,583 | 5,634.45 | 5,634.45 | +9.05 (+0.16%) | 196,944 |
| 21 Nov 2023 | INR | 5,730 | 5,789.6 | 5,612.4 | 5,625.4 | 5,625.4 | -83.05 (-1.45%) | 236,253 |
| 20 Nov 2023 | INR | 5,670.05 | 5,846.25 | 5,651.2 | 5,708.45 | 5,708.45 | +33.5 (+0.59%) | 482,383 |
| 17 Nov 2023 | INR | 5,685 | 5,749.85 | 5,605 | 5,674.95 | 5,674.95 | -26.15 (-0.46%) | 487,295 |
| 16 Nov 2023 | INR | 5,329.25 | 5,738.95 | 5,307.6 | 5,701.1 | 5,701.1 | +357.85 (+6.70%) | 1,104,408 |
| 15 Nov 2023 | INR | 5,145.7 | 5,354.55 | 5,125.2 | 5,343.25 | 5,343.25 | +258.05 (+5.07%) | 467,034 |
| 13 Nov 2023 | INR | 5,128.8 | 5,128.8 | 5,031.5 | 5,085.2 | 5,085.2 | -53.8 (-1.05%) | 266,893 |
| 10 Nov 2023 | INR | 5,100 | 5,149 | 5,074 | 5,139 | 5,139 | +10.9 (+0.21%) | 156,660 |
| 9 Nov 2023 | INR | 5,111 | 5,164 | 5,105 | 5,128.1 | 5,128.1 | +16.4 (+0.32%) | 117,160 |
| 8 Nov 2023 | INR | 5,126.95 | 5,139.35 | 5,073.9 | 5,111.7 | 5,111.7 | +24.1 (+0.47%) | 93,686 |
| 7 Nov 2023 | INR | 5,124.9 | 5,124.9 | 5,065.65 | 5,087.6 | 5,087.6 | -27.7 (-0.54%) | 64,545 |
| 6 Nov 2023 | INR | 5,130.9 | 5,153 | 5,088.2 | 5,115.3 | 5,115.3 | +32.2 (+0.63%) | 263,008 |
| 3 Nov 2023 | INR | 5,086 | 5,148 | 5,062.3 | 5,083.1 | 5,083.1 | +26.7 (+0.53%) | 155,733 |
| 2 Nov 2023 | INR | 5,076.9 | 5,080 | 5,022.1 | 5,056.4 | 5,056.4 | +29.8 (+0.59%) | 191,341 |
| 1 Nov 2023 | INR | 4,998 | 5,072.65 | 4,965.2 | 5,026.6 | 5,026.6 | +42.35 (+0.85%) | 331,862 |
| 31 Oct 2023 | INR | 5,029.95 | 5,029.95 | 4,952.7 | 4,984.25 | 4,984.25 | -4.4 (-0.09%) | 224,233 |
| 30 Oct 2023 | INR | 4,998.8 | 5,026 | 4,948.05 | 4,988.65 | 4,988.65 | -20.3 (-0.41%) | 266,860 |
| 27 Oct 2023 | INR | 4,926 | 5,030 | 4,925.55 | 5,008.95 | 5,008.95 | +104.55 (+2.13%) | 540,268 |
| 26 Oct 2023 | INR | 4,880 | 4,956.85 | 4,756.55 | 4,904.4 | 4,904.4 | +5.35 (+0.11%) | 878,546 |
| 25 Oct 2023 | INR | 4,949 | 4,977 | 4,863.05 | 4,899.05 | 4,899.05 | -16.35 (-0.33%) | 338,564 |
| 23 Oct 2023 | INR | 5,000.1 | 5,019.9 | 4,900 | 4,915.4 | 4,915.4 | -84.7 (-1.69%) | 538,344 |
| 20 Oct 2023 | INR | 5,123 | 5,167.75 | 4,980 | 5,000.1 | 5,000.1 | -108.7 (-2.13%) | 473,723 |
| 19 Oct 2023 | INR | 5,050.3 | 5,280 | 5,050.3 | 5,108.8 | 5,108.8 | +16.7 (+0.33%) | 1,046,540 |
| 18 Oct 2023 | INR | 5,075.95 | 5,150 | 5,025 | 5,092.1 | 5,092.1 | +30.4 (+0.60%) | 626,397 |
