| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 50.4 | 51.3 | 49.85 | 50.2 | 50.2 | +0.1 (+0.20%) | 793,170 |
| 30 Nov 2023 | INR | 51.05 | 51.75 | 49.95 | 50.1 | 50.1 | -1 (-1.96%) | 975,671 |
| 29 Nov 2023 | INR | 52.2 | 52.55 | 50.9 | 51.1 | 51.1 | -0.75 (-1.45%) | 1,251,055 |
| 28 Nov 2023 | INR | 52.9 | 53.15 | 51.6 | 51.85 | 51.85 | -1.05 (-1.98%) | 1,037,203 |
| 24 Nov 2023 | INR | 55.2 | 55.5 | 52.6 | 52.9 | 52.9 | -1.65 (-3.02%) | 1,922,967 |
| 23 Nov 2023 | INR | 51.75 | 55 | 51.3 | 54.55 | 54.55 | +3.1 (+6.03%) | 4,603,558 |
| 22 Nov 2023 | INR | 52 | 52.6 | 51 | 51.45 | 51.45 | -0.45 (-0.87%) | 971,729 |
| 21 Nov 2023 | INR | 51.8 | 52.5 | 50.8 | 51.9 | 51.9 | +0.45 (+0.87%) | 1,360,652 |
| 20 Nov 2023 | INR | 51.15 | 52.9 | 49.4 | 51.45 | 51.45 | +0.7 (+1.38%) | 1,753,409 |
| 17 Nov 2023 | INR | 52 | 52.35 | 50.4 | 50.75 | 50.75 | -1.45 (-2.78%) | 1,071,674 |
| 16 Nov 2023 | INR | 51.4 | 53.25 | 50.85 | 52.2 | 52.2 | +0.75 (+1.46%) | 2,460,861 |
| 15 Nov 2023 | INR | 50.8 | 53.3 | 50.1 | 51.45 | 51.45 | +1.05 (+2.08%) | 2,959,260 |
| 13 Nov 2023 | INR | 47.5 | 51.3 | 46.7 | 50.4 | 50.4 | +2.85 (+5.99%) | 4,273,913 |
| 12 Nov 2023 | INR | 46.25 | 48.5 | 46.25 | 47.55 | 47.55 | +1.9 (+4.16%) | 1,006,287 |
| 10 Nov 2023 | INR | 45.55 | 46.55 | 45.35 | 45.65 | 45.65 | +0.05 (+0.11%) | 906,519 |
| 9 Nov 2023 | INR | 46.5 | 46.7 | 45.45 | 45.6 | 45.6 | -0.65 (-1.41%) | 751,733 |
| 8 Nov 2023 | INR | 46.2 | 47.65 | 45.85 | 46.25 | 46.25 | +0.05 (+0.11%) | 1,218,103 |
| 7 Nov 2023 | INR | 46.3 | 46.55 | 45.7 | 46.2 | 46.2 | -0.05 (-0.11%) | 877,111 |
| 6 Nov 2023 | INR | 47 | 47.15 | 45.75 | 46.25 | 46.25 | +0.35 (+0.76%) | 1,188,893 |
| 3 Nov 2023 | INR | 48.25 | 49 | 45.4 | 45.9 | 45.9 | -1.8 (-3.77%) | 1,864,666 |
| 2 Nov 2023 | INR | 47.65 | 49.6 | 47.45 | 47.7 | 47.7 | +0.4 (+0.85%) | 1,089,628 |
| 1 Nov 2023 | INR | 47.65 | 48.6 | 47 | 47.3 | 47.3 | -0.35 (-0.73%) | 1,137,155 |
| 31 Oct 2023 | INR | 47.7 | 48.7 | 47.35 | 47.65 | 47.65 | -0.05 (-0.10%) | 956,684 |
| 30 Oct 2023 | INR | 48.7 | 48.7 | 46.1 | 47.7 | 47.7 | -0.45 (-0.93%) | 1,925,316 |
| 27 Oct 2023 | INR | 46.7 | 48.95 | 45.2 | 48.15 | 48.15 | +2.15 (+4.67%) | 1,636,249 |
| 26 Oct 2023 | INR | 44.1 | 46.4 | 42.9 | 46 | 46 | +1.2 (+2.68%) | 1,834,363 |
| 25 Oct 2023 | INR | 45.25 | 46.7 | 43.3 | 44.8 | 44.8 | -0.35 (-0.78%) | 1,868,599 |
| 23 Oct 2023 | INR | 49 | 49.4 | 44.75 | 45.15 | 45.15 | -3.65 (-7.48%) | 2,852,063 |
| 20 Oct 2023 | INR | 50 | 50.5 | 48.5 | 48.8 | 48.8 | -1.15 (-2.30%) | 995,990 |
| 19 Oct 2023 | INR | 49 | 51.75 | 48 | 49.95 | 49.95 | +0.95 (+1.94%) | 1,829,649 |
