| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 1,004.4 | 1,009.3 | 987.15 | 994.1 | 994.1 | -5.3 (-0.53%) | 24,545 |
| 30 Nov 2023 | INR | 1,006 | 1,010 | 990.05 | 999.4 | 999.4 | -1.55 (-0.15%) | 25,605 |
| 29 Nov 2023 | INR | 1,003.35 | 1,013 | 997 | 1,000.95 | 1,000.95 | +7.4 (+0.74%) | 35,749 |
| 28 Nov 2023 | INR | 1,002.5 | 1,020.65 | 986.9 | 993.55 | 993.55 | -5.6 (-0.56%) | 64,243 |
| 24 Nov 2023 | INR | 985 | 1,024.9 | 985 | 999.15 | 999.15 | +22.95 (+2.35%) | 240,064 |
| 23 Nov 2023 | INR | 970 | 979.9 | 969 | 976.2 | 976.2 | +5.8 (+0.60%) | 36,646 |
| 22 Nov 2023 | INR | 974.9 | 987.4 | 950.1 | 970.4 | 970.4 | +8.45 (+0.88%) | 72,349 |
| 21 Nov 2023 | INR | 918.25 | 973.65 | 914.85 | 961.95 | 961.95 | +39.35 (+4.27%) | 93,008 |
| 20 Nov 2023 | INR | 925.85 | 929.9 | 908.05 | 922.6 | 922.6 | +1.4 (+0.15%) | 24,784 |
| 17 Nov 2023 | INR | 910.75 | 939.9 | 910.75 | 921.2 | 921.2 | +10.45 (+1.15%) | 55,831 |
| 16 Nov 2023 | INR | 875 | 920 | 871.5 | 910.75 | 910.75 | +36.5 (+4.18%) | 82,976 |
| 15 Nov 2023 | INR | 859.95 | 899.9 | 852.15 | 874.25 | 874.25 | +22.3 (+2.62%) | 38,971 |
| 13 Nov 2023 | INR | 872 | 887.3 | 840.05 | 851.95 | 851.95 | -0.7 (-0.08%) | 53,236 |
| 10 Nov 2023 | INR | 832.45 | 863.3 | 823.45 | 852.65 | 852.65 | +24.3 (+2.93%) | 56,570 |
| 9 Nov 2023 | INR | 827.9 | 836 | 821.8 | 828.35 | 828.35 | +0.45 (+0.05%) | 45,100 |
| 8 Nov 2023 | INR | 855.5 | 864.9 | 822.5 | 827.9 | 827.9 | -27.55 (-3.22%) | 59,806 |
| 7 Nov 2023 | INR | 857.9 | 862.55 | 848.95 | 855.45 | 855.45 | -2.45 (-0.29%) | 28,431 |
| 6 Nov 2023 | INR | 850.8 | 870 | 826 | 857.9 | 857.9 | +28.65 (+3.45%) | 88,826 |
| 3 Nov 2023 | INR | 850 | 857.35 | 811.15 | 829.25 | 829.25 | -23.85 (-2.80%) | 196,498 |
| 2 Nov 2023 | INR | 860 | 874.9 | 846.1 | 853.1 | 853.1 | -3.25 (-0.38%) | 62,929 |
| 1 Nov 2023 | INR | 877.05 | 881.5 | 852.25 | 856.35 | 856.35 | -16.3 (-1.87%) | 32,837 |
| 31 Oct 2023 | INR | 901.4 | 919 | 867 | 872.65 | 872.65 | -21.25 (-2.38%) | 70,998 |
| 30 Oct 2023 | INR | 910 | 913.8 | 890.1 | 893.9 | 893.9 | -12.6 (-1.39%) | 51,436 |
| 27 Oct 2023 | INR | 927.7 | 946.65 | 904 | 906.5 | 906.5 | -16.55 (-1.79%) | 62,194 |
| 26 Oct 2023 | INR | 922.2 | 941 | 887.05 | 923.05 | 923.05 | -4.45 (-0.48%) | 51,935 |
| 25 Oct 2023 | INR | 935.3 | 957.45 | 906.1 | 927.5 | 927.5 | -3.1 (-0.33%) | 26,567 |
| 23 Oct 2023 | INR | 945 | 970 | 929.1 | 930.6 | 930.6 | -20.45 (-2.15%) | 41,588 |
| 20 Oct 2023 | INR | 946.2 | 960 | 946.05 | 951.05 | 951.05 | +0.75 (+0.08%) | 26,515 |
| 19 Oct 2023 | INR | 932.05 | 960 | 931.55 | 950.3 | 950.3 | +18.2 (+1.95%) | 41,163 |
| 18 Oct 2023 | INR | 932 | 944.8 | 930 | 932.1 | 932.1 | +0.6 (+0.06%) | 35,067 |
