| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 504 | 517.95 | 499.95 | 508.3 | 508.3 | +5.35 (+1.06%) | 1,858,315 |
| 30 Nov 2023 | INR | 503.95 | 512.75 | 499 | 502.95 | 502.95 | +0.8 (+0.16%) | 2,044,973 |
| 29 Nov 2023 | INR | 477 | 511.45 | 476.35 | 502.15 | 502.15 | +27.65 (+5.83%) | 5,748,644 |
| 28 Nov 2023 | INR | 477.1 | 480.25 | 469.1 | 474.5 | 474.5 | -0.35 (-0.07%) | 640,392 |
| 24 Nov 2023 | INR | 481.9 | 483.15 | 474 | 474.85 | 474.85 | -5.9 (-1.23%) | 286,119 |
| 23 Nov 2023 | INR | 473 | 483.1 | 470.9 | 480.75 | 480.75 | +9.35 (+1.98%) | 626,142 |
| 22 Nov 2023 | INR | 475 | 477.4 | 467 | 471.4 | 471.4 | -2.35 (-0.50%) | 234,316 |
| 21 Nov 2023 | INR | 476.85 | 484 | 472.5 | 473.75 | 473.75 | -1.55 (-0.33%) | 317,823 |
| 20 Nov 2023 | INR | 483.15 | 486 | 474.1 | 475.3 | 475.3 | -7.45 (-1.54%) | 322,201 |
| 17 Nov 2023 | INR | 468.8 | 491.8 | 466.55 | 482.75 | 482.75 | +13.65 (+2.91%) | 2,269,428 |
| 16 Nov 2023 | INR | 471.55 | 479.75 | 467.65 | 469.1 | 469.1 | -2.45 (-0.52%) | 796,397 |
| 15 Nov 2023 | INR | 473 | 477 | 470 | 471.55 | 471.55 | +2.05 (+0.44%) | 301,178 |
| 13 Nov 2023 | INR | 467 | 479.35 | 463.45 | 469.5 | 469.5 | +5.15 (+1.11%) | 911,125 |
| 10 Nov 2023 | INR | 459.1 | 473 | 445 | 464.35 | 464.35 | +8.8 (+1.93%) | 1,244,402 |
| 9 Nov 2023 | INR | 460 | 460.75 | 450.85 | 455.55 | 455.55 | -4.25 (-0.92%) | 394,229 |
| 8 Nov 2023 | INR | 461.5 | 465.3 | 458.3 | 459.8 | 459.8 | +0.35 (+0.08%) | 289,846 |
| 7 Nov 2023 | INR | 458.25 | 463.5 | 458.05 | 459.45 | 459.45 | +1.2 (+0.26%) | 271,969 |
| 6 Nov 2023 | INR | 460.3 | 464.5 | 455.15 | 458.25 | 458.25 | -0.95 (-0.21%) | 413,247 |
| 3 Nov 2023 | INR | 464 | 466 | 458.3 | 459.2 | 459.2 | -0.85 (-0.18%) | 319,012 |
| 2 Nov 2023 | INR | 465.7 | 468.7 | 458.1 | 460.05 | 460.05 | -1.25 (-0.27%) | 327,623 |
| 1 Nov 2023 | INR | 467.3 | 472.8 | 460 | 461.3 | 461.3 | -5.3 (-1.14%) | 382,798 |
| 31 Oct 2023 | INR | 464.9 | 474.9 | 461.35 | 466.6 | 466.6 | +3.15 (+0.68%) | 875,370 |
| 30 Oct 2023 | INR | 460.35 | 468.6 | 457 | 463.45 | 463.45 | +3.3 (+0.72%) | 445,189 |
| 27 Oct 2023 | INR | 462 | 468.15 | 457.35 | 460.15 | 460.15 | +3.75 (+0.82%) | 703,349 |
| 26 Oct 2023 | INR | 447.95 | 471.8 | 434.2 | 456.4 | 456.4 | +4.95 (+1.10%) | 1,355,152 |
| 25 Oct 2023 | INR | 462.1 | 470 | 435 | 451.45 | 451.45 | -9.05 (-1.97%) | 836,375 |
| 23 Oct 2023 | INR | 493.25 | 500 | 457 | 460.5 | 460.5 | -29.7 (-6.06%) | 1,033,803 |
| 20 Oct 2023 | INR | 493.6 | 507 | 488 | 490.2 | 490.2 | -3.5 (-0.71%) | 935,236 |
| 19 Oct 2023 | INR | 485 | 495 | 482.15 | 493.7 | 493.7 | +7.55 (+1.55%) | 593,931 |
| 18 Oct 2023 | INR | 495.95 | 501.95 | 484 | 486.15 | 486.15 | -8.4 (-1.70%) | 742,237 |
