| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 529 | 529.75 | 514.6 | 524.4 | 524.4 | +11.35 (+2.21%) | 17,740 |
| 30 Nov 2023 | INR | 508 | 517.25 | 506.5 | 513.05 | 513.05 | +5.15 (+1.01%) | 11,035 |
| 29 Nov 2023 | INR | 501 | 510 | 501 | 507.9 | 507.9 | +3.5 (+0.69%) | 6,912 |
| 28 Nov 2023 | INR | 493.65 | 510.25 | 490.45 | 504.4 | 504.4 | +9.55 (+1.93%) | 13,318 |
| 24 Nov 2023 | INR | 496.45 | 497 | 490 | 494.85 | 494.85 | +1.2 (+0.24%) | 5,857 |
| 23 Nov 2023 | INR | 493 | 497.7 | 491 | 493.65 | 493.65 | +3.25 (+0.66%) | 6,764 |
| 22 Nov 2023 | INR | 502.05 | 509.7 | 488 | 490.4 | 490.4 | -6.75 (-1.36%) | 18,870 |
| 21 Nov 2023 | INR | 488.95 | 503.8 | 486.7 | 497.15 | 497.15 | +11.4 (+2.35%) | 20,714 |
| 20 Nov 2023 | INR | 494.5 | 494.5 | 485 | 485.75 | 485.75 | -5.25 (-1.07%) | 8,409 |
| 17 Nov 2023 | INR | 486.1 | 495 | 486.1 | 491 | 491 | +2.8 (+0.57%) | 7,154 |
| 16 Nov 2023 | INR | 492 | 495.6 | 486.2 | 488.2 | 488.2 | -3.75 (-0.76%) | 9,271 |
| 15 Nov 2023 | INR | 500 | 503 | 485 | 491.95 | 491.95 | -5 (-1.01%) | 17,088 |
| 13 Nov 2023 | INR | 502.6 | 503.4 | 495.9 | 496.95 | 496.95 | -3.8 (-0.76%) | 6,089 |
| 10 Nov 2023 | INR | 500.7 | 508.65 | 497 | 500.75 | 500.75 | -1 (-0.20%) | 8,160 |
| 9 Nov 2023 | INR | 504.7 | 509.4 | 501 | 501.75 | 501.75 | -2.4 (-0.48%) | 10,221 |
| 8 Nov 2023 | INR | 510.7 | 516.95 | 502 | 504.15 | 504.15 | -11.4 (-2.21%) | 18,347 |
| 7 Nov 2023 | INR | 544.75 | 550 | 513 | 515.55 | 515.55 | -24.9 (-4.61%) | 39,931 |
| 6 Nov 2023 | INR | 531.55 | 547.95 | 528 | 540.45 | 540.45 | +8.9 (+1.67%) | 9,958 |
| 3 Nov 2023 | INR | 516.2 | 544.25 | 516.2 | 531.55 | 531.55 | +19.5 (+3.81%) | 23,742 |
| 2 Nov 2023 | INR | 510.45 | 519.75 | 508.7 | 512.05 | 512.05 | +1.6 (+0.31%) | 5,874 |
| 1 Nov 2023 | INR | 510.25 | 519.45 | 507 | 510.45 | 510.45 | +0.2 (+0.04%) | 2,542 |
| 31 Oct 2023 | INR | 520.2 | 522.95 | 505.6 | 510.25 | 510.25 | -5.15 (-1.00%) | 9,760 |
| 30 Oct 2023 | INR | 522 | 522 | 500.5 | 515.4 | 515.4 | -3.2 (-0.62%) | 8,693 |
| 27 Oct 2023 | INR | 507.25 | 529.3 | 502.6 | 518.6 | 518.6 | +16.5 (+3.29%) | 7,174 |
| 26 Oct 2023 | INR | 509.55 | 519.45 | 495 | 502.1 | 502.1 | -5.2 (-1.03%) | 13,728 |
| 25 Oct 2023 | INR | 510 | 523.65 | 505.4 | 507.3 | 507.3 | -9.65 (-1.87%) | 21,802 |
| 23 Oct 2023 | INR | 545.2 | 551.7 | 511.2 | 516.95 | 516.95 | -34.95 (-6.33%) | 24,323 |
| 20 Oct 2023 | INR | 564.4 | 564.95 | 549.55 | 551.9 | 551.9 | -10 (-1.78%) | 12,590 |
| 19 Oct 2023 | INR | 556.55 | 566.45 | 548.05 | 561.9 | 561.9 | +9.8 (+1.78%) | 14,420 |
| 18 Oct 2023 | INR | 569.5 | 569.5 | 550 | 552.1 | 552.1 | -8.1 (-1.45%) | 9,052 |
