| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 82.35 | 82.35 | 79.69 | 81.78 | 81.78 | +1.81 (+2.26%) | 803,056 |
| 30 Nov 2023 | INR | 80 | 80.1 | 79.06 | 79.97 | 79.97 | +0.43 (+0.54%) | 502,524 |
| 29 Nov 2023 | INR | 79.99 | 80 | 78.05 | 79.54 | 79.54 | +0.89 (+1.13%) | 719,410 |
| 28 Nov 2023 | INR | 80.55 | 80.55 | 77.51 | 78.65 | 78.65 | +0.47 (+0.60%) | 519,215 |
| 24 Nov 2023 | INR | 79 | 79 | 78 | 78.18 | 78.18 | +0.14 (+0.18%) | 300,994 |
| 23 Nov 2023 | INR | 78.95 | 78.95 | 77.84 | 78.04 | 78.04 | -0.16 (-0.20%) | 366,565 |
| 22 Nov 2023 | INR | 78.84 | 78.84 | 77.64 | 78.2 | 78.2 | +0.33 (+0.42%) | 366,569 |
| 21 Nov 2023 | INR | 80 | 80 | 77.7 | 77.87 | 77.87 | -0.18 (-0.23%) | 490,908 |
| 20 Nov 2023 | INR | 79.29 | 79.29 | 77.54 | 78.05 | 78.05 | -0.29 (-0.37%) | 334,378 |
| 17 Nov 2023 | INR | 79 | 79 | 78.01 | 78.34 | 78.34 | -0.24 (-0.31%) | 512,669 |
| 16 Nov 2023 | INR | 79.48 | 79.48 | 78.41 | 78.58 | 78.58 | +0.04 (+0.05%) | 568,194 |
| 15 Nov 2023 | INR | 80.1 | 80.1 | 78 | 78.54 | 78.54 | +0.77 (+0.99%) | 1,008,469 |
| 13 Nov 2023 | INR | 77.19 | 78 | 77 | 77.77 | 77.77 | +0.89 (+1.16%) | 265,209 |
| 10 Nov 2023 | INR | 76.33 | 77.02 | 75.91 | 76.88 | 76.88 | +0.55 (+0.72%) | 662,221 |
| 9 Nov 2023 | INR | 76.69 | 76.69 | 75.76 | 76.33 | 76.33 | +0.08 (+0.10%) | 504,011 |
| 8 Nov 2023 | INR | 76.9 | 76.9 | 75.51 | 76.25 | 76.25 | +0.25 (+0.33%) | 343,833 |
| 7 Nov 2023 | INR | 77.9 | 77.9 | 73.6 | 76 | 76 | +0.36 (+0.48%) | 556,949 |
| 6 Nov 2023 | INR | 75.99 | 76 | 74.41 | 75.64 | 75.64 | +0.84 (+1.12%) | 419,845 |
| 3 Nov 2023 | INR | 75 | 75.05 | 72.1 | 74.8 | 74.8 | +0.47 (+0.63%) | 414,628 |
| 2 Nov 2023 | INR | 74.5 | 74.5 | 72.01 | 74.33 | 74.33 | +0.8 (+1.09%) | 490,583 |
| 1 Nov 2023 | INR | 74.5 | 74.5 | 73.45 | 73.53 | 73.53 | -0.45 (-0.61%) | 348,238 |
| 31 Oct 2023 | INR | 76.05 | 76.05 | 73.51 | 73.98 | 73.98 | +0.16 (+0.22%) | 518,130 |
| 30 Oct 2023 | INR | 74.5 | 74.5 | 71.55 | 73.82 | 73.82 | +0.17 (+0.23%) | 566,756 |
| 27 Oct 2023 | INR | 73.59 | 73.8 | 72.01 | 73.65 | 73.65 | +1.05 (+1.45%) | 226,888 |
| 26 Oct 2023 | INR | 75.25 | 75.25 | 72.01 | 72.6 | 72.6 | -0.45 (-0.62%) | 557,818 |
| 25 Oct 2023 | INR | 74.2 | 75.94 | 72.51 | 73.05 | 73.05 | -0.51 (-0.69%) | 568,585 |
| 23 Oct 2023 | INR | 77.1 | 77.1 | 73 | 73.56 | 73.56 | -1.29 (-1.72%) | 619,901 |
| 20 Oct 2023 | INR | 78.25 | 78.25 | 74.66 | 74.85 | 74.85 | -1.1 (-1.45%) | 868,518 |
| 19 Oct 2023 | INR | 76.95 | 76.95 | 75.45 | 75.95 | 75.95 | -0.17 (-0.22%) | 508,406 |
| 18 Oct 2023 | INR | 74.5 | 77.39 | 74.5 | 76.12 | 76.12 | -0.67 (-0.87%) | 483,224 |
