| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 3,860 | 3,865 | 3,740.35 | 3,760 | 3,760 | -59.05 (-1.55%) | 1,060,628 |
| 30 Nov 2023 | INR | 3,800 | 3,884.5 | 3,782.2 | 3,819.05 | 3,819.05 | +72.15 (+1.93%) | 2,909,100 |
| 29 Nov 2023 | INR | 3,635 | 3,788.15 | 3,625.7 | 3,746.9 | 3,746.9 | +124.9 (+3.45%) | 1,561,256 |
| 28 Nov 2023 | INR | 3,560 | 3,628 | 3,555.05 | 3,622 | 3,622 | +73.4 (+2.07%) | 659,645 |
| 24 Nov 2023 | INR | 3,568 | 3,579.8 | 3,532.75 | 3,548.6 | 3,548.6 | -19.4 (-0.54%) | 514,405 |
| 23 Nov 2023 | INR | 3,419.95 | 3,576 | 3,419.95 | 3,568 | 3,568 | +154.4 (+4.52%) | 1,726,414 |
| 22 Nov 2023 | INR | 3,387 | 3,427.7 | 3,368.8 | 3,413.6 | 3,413.6 | +37.1 (+1.10%) | 775,145 |
| 21 Nov 2023 | INR | 3,354.95 | 3,395 | 3,330.05 | 3,376.5 | 3,376.5 | +30.15 (+0.90%) | 742,294 |
| 20 Nov 2023 | INR | 3,357 | 3,368 | 3,315.6 | 3,346.35 | 3,346.35 | +11.6 (+0.35%) | 677,714 |
| 17 Nov 2023 | INR | 3,289.7 | 3,368.8 | 3,280.05 | 3,334.75 | 3,334.75 | +54.7 (+1.67%) | 947,293 |
| 16 Nov 2023 | INR | 3,186 | 3,299 | 3,178.1 | 3,280.05 | 3,280.05 | +102.2 (+3.22%) | 963,718 |
| 15 Nov 2023 | INR | 3,144.95 | 3,181.6 | 3,130.1 | 3,177.85 | 3,177.85 | +59.05 (+1.89%) | 570,652 |
| 13 Nov 2023 | INR | 3,102.1 | 3,136.95 | 3,102.1 | 3,118.8 | 3,118.8 | +13.6 (+0.44%) | 386,501 |
| 10 Nov 2023 | INR | 3,173.85 | 3,179.05 | 3,095.15 | 3,105.2 | 3,105.2 | -68.7 (-2.16%) | 820,659 |
| 9 Nov 2023 | INR | 3,145 | 3,196 | 3,135 | 3,173.9 | 3,173.9 | +41.8 (+1.33%) | 604,807 |
| 8 Nov 2023 | INR | 3,160.3 | 3,166.4 | 3,126.85 | 3,132.1 | 3,132.1 | +1.85 (+0.06%) | 459,324 |
| 7 Nov 2023 | INR | 3,174.95 | 3,181.2 | 3,121.3 | 3,130.25 | 3,130.25 | -36.65 (-1.16%) | 355,269 |
| 6 Nov 2023 | INR | 3,110 | 3,175.25 | 3,095.7 | 3,166.9 | 3,166.9 | +77.5 (+2.51%) | 850,503 |
| 3 Nov 2023 | INR | 3,085 | 3,110.2 | 3,072.05 | 3,089.4 | 3,089.4 | +37.3 (+1.22%) | 411,691 |
| 2 Nov 2023 | INR | 3,139 | 3,149.95 | 3,041.5 | 3,052.1 | 3,052.1 | -40.35 (-1.30%) | 1,268,028 |
| 1 Nov 2023 | INR | 3,095.95 | 3,144.65 | 3,075.55 | 3,092.45 | 3,092.45 | +4.1 (+0.13%) | 473,455 |
| 31 Oct 2023 | INR | 3,115.05 | 3,139.6 | 3,080.15 | 3,088.35 | 3,088.35 | -22 (-0.71%) | 207,132 |
| 30 Oct 2023 | INR | 3,112.25 | 3,128.55 | 3,055 | 3,110.35 | 3,110.35 | -1.85 (-0.06%) | 265,215 |
| 27 Oct 2023 | INR | 3,125.2 | 3,152.9 | 3,104.05 | 3,112.2 | 3,112.2 | +0.25 (+0.01%) | 314,423 |
| 26 Oct 2023 | INR | 3,129 | 3,130.05 | 3,085 | 3,111.95 | 3,111.95 | -28.9 (-0.92%) | 461,475 |
| 25 Oct 2023 | INR | 3,150 | 3,171 | 3,090 | 3,140.85 | 3,140.85 | -9 (-0.29%) | 391,029 |
| 23 Oct 2023 | INR | 3,205.55 | 3,232.75 | 3,139.45 | 3,149.85 | 3,149.85 | -61.4 (-1.91%) | 313,646 |
| 20 Oct 2023 | INR | 3,260 | 3,265 | 3,203.55 | 3,211.25 | 3,211.25 | -54.6 (-1.67%) | 458,086 |
| 19 Oct 2023 | INR | 3,149.5 | 3,275 | 3,138.05 | 3,265.85 | 3,265.85 | +112.7 (+3.57%) | 1,129,769 |
| 18 Oct 2023 | INR | 3,170 | 3,184 | 3,149 | 3,153.15 | 3,153.15 | -19.8 (-0.62%) | 344,063 |
