| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 149.05 | 153.25 | 147.5 | 149.05 | 149.05 | +3.05 (+2.09%) | 77,820 |
| 30 Nov 2023 | INR | 148.1 | 148.9 | 145.25 | 146 | 146 | -2.15 (-1.45%) | 22,750 |
| 29 Nov 2023 | INR | 147.45 | 150.5 | 143.35 | 148.15 | 148.15 | +0.95 (+0.65%) | 49,456 |
| 28 Nov 2023 | INR | 147.05 | 148.7 | 145.65 | 147.2 | 147.2 | +1.4 (+0.96%) | 23,019 |
| 24 Nov 2023 | INR | 147 | 148.7 | 145.5 | 145.8 | 145.8 | -0.7 (-0.48%) | 15,066 |
| 23 Nov 2023 | INR | 148.65 | 150.7 | 146.15 | 146.5 | 146.5 | -0.7 (-0.48%) | 31,180 |
| 22 Nov 2023 | INR | 148.35 | 149.3 | 146.3 | 147.2 | 147.2 | +0.15 (+0.10%) | 24,365 |
| 21 Nov 2023 | INR | 147.45 | 149.5 | 146.1 | 147.05 | 147.05 | +0.4 (+0.27%) | 33,049 |
| 20 Nov 2023 | INR | 150 | 150.75 | 146 | 146.65 | 146.65 | -3.3 (-2.20%) | 18,287 |
| 17 Nov 2023 | INR | 150.05 | 151.4 | 149.05 | 149.95 | 149.95 | -0.45 (-0.30%) | 13,072 |
| 16 Nov 2023 | INR | 146.2 | 154 | 145 | 150.4 | 150.4 | +6.1 (+4.23%) | 55,650 |
| 15 Nov 2023 | INR | 147.35 | 147.75 | 143.6 | 144.3 | 144.3 | -2.35 (-1.60%) | 28,714 |
| 13 Nov 2023 | INR | 146.2 | 148.6 | 144.5 | 146.65 | 146.65 | +0.05 (+0.03%) | 13,737 |
| 12 Nov 2023 | INR | 145 | 148 | 144.2 | 146.6 | 146.6 | +2.6 (+1.81%) | 10,698 |
| 10 Nov 2023 | INR | 145.15 | 145.8 | 143.75 | 144 | 144 | -2.1 (-1.44%) | 9,513 |
| 9 Nov 2023 | INR | 144.35 | 147 | 142 | 146.1 | 146.1 | +1.8 (+1.25%) | 28,148 |
| 8 Nov 2023 | INR | 145.75 | 146.1 | 141.55 | 144.3 | 144.3 | +0.35 (+0.24%) | 11,066 |
| 7 Nov 2023 | INR | 145.8 | 146.8 | 141.55 | 143.95 | 143.95 | -1.65 (-1.13%) | 13,592 |
| 6 Nov 2023 | INR | 148.55 | 148.55 | 144.8 | 145.6 | 145.6 | +0.65 (+0.45%) | 11,519 |
| 3 Nov 2023 | INR | 147.85 | 148.05 | 144.35 | 144.95 | 144.95 | -0.9 (-0.62%) | 11,242 |
| 2 Nov 2023 | INR | 146.15 | 147.8 | 145.05 | 145.85 | 145.85 | +1.4 (+0.97%) | 12,965 |
| 1 Nov 2023 | INR | 146.7 | 147.15 | 144 | 144.45 | 144.45 | -1.3 (-0.89%) | 12,400 |
| 31 Oct 2023 | INR | 145.15 | 151 | 144.1 | 145.75 | 145.75 | +0.05 (+0.03%) | 48,026 |
| 30 Oct 2023 | INR | 142.7 | 147 | 141.3 | 145.7 | 145.7 | +3 (+2.10%) | 18,319 |
| 27 Oct 2023 | INR | 140.5 | 145 | 140.4 | 142.7 | 142.7 | +3.45 (+2.48%) | 15,424 |
| 26 Oct 2023 | INR | 142 | 142.45 | 137.1 | 139.25 | 139.25 | -2.75 (-1.94%) | 33,780 |
| 25 Oct 2023 | INR | 143.35 | 147.45 | 140.05 | 142 | 142 | -1 (-0.70%) | 38,771 |
| 23 Oct 2023 | INR | 159.9 | 161.05 | 142 | 143 | 143 | -15.75 (-9.92%) | 86,447 |
| 20 Oct 2023 | INR | 159.8 | 163.5 | 156.55 | 158.75 | 158.75 | +0.05 (+0.03%) | 117,030 |
| 19 Oct 2023 | INR | 155.6 | 159.8 | 152.75 | 158.7 | 158.7 | +4.9 (+3.19%) | 33,133 |
