| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 525.55 | 525.55 | 494.95 | 515.56 | 515.56 | +5.3 (+1.04%) | 149,337 |
| 30 Nov 2023 | INR | 519.9 | 519.9 | 489.6 | 510.26 | 510.26 | +5.51 (+1.09%) | 85,830 |
| 29 Nov 2023 | INR | 515.1 | 515.1 | 488.6 | 504.75 | 504.75 | +4.67 (+0.93%) | 103,379 |
| 28 Nov 2023 | INR | 510.75 | 510.75 | 481 | 500.08 | 500.08 | +4.2 (+0.85%) | 140,988 |
| 24 Nov 2023 | INR | 502.15 | 502.15 | 481.6 | 495.88 | 495.88 | -0.64 (-0.13%) | 54,461 |
| 23 Nov 2023 | INR | 500 | 500 | 480.2 | 496.52 | 496.52 | +1.48 (+0.30%) | 59,352 |
| 22 Nov 2023 | INR | 499 | 499 | 493.11 | 495.04 | 495.04 | -2.05 (-0.41%) | 61,480 |
| 21 Nov 2023 | INR | 482.05 | 500.5 | 482.05 | 497.09 | 497.09 | +0.14 (+0.03%) | 69,275 |
| 20 Nov 2023 | INR | 500.3 | 500.3 | 495 | 496.95 | 496.95 | -1.25 (-0.25%) | 100,943 |
| 17 Nov 2023 | INR | 509.7 | 509.7 | 490.1 | 498.2 | 498.2 | +3.34 (+0.67%) | 127,859 |
| 16 Nov 2023 | INR | 502.6 | 502.6 | 491.22 | 494.86 | 494.86 | +1.62 (+0.33%) | 118,278 |
| 15 Nov 2023 | INR | 473.85 | 503.2 | 473.85 | 493.24 | 493.24 | +4.71 (+0.96%) | 107,140 |
| 13 Nov 2023 | INR | 498.4 | 498.4 | 485.29 | 488.53 | 488.53 | +3.14 (+0.65%) | 85,694 |
| 10 Nov 2023 | INR | 498.7 | 498.7 | 479.3 | 485.39 | 485.39 | +1.23 (+0.25%) | 92,841 |
| 9 Nov 2023 | INR | 497.35 | 497.35 | 483.7 | 484.16 | 484.16 | -1.96 (-0.40%) | 152,747 |
| 8 Nov 2023 | INR | 486.6 | 487 | 471.05 | 486.12 | 486.12 | +2.42 (+0.50%) | 96,666 |
| 7 Nov 2023 | INR | 494.1 | 494.1 | 465.3 | 483.7 | 483.7 | +4 (+0.83%) | 103,740 |
| 6 Nov 2023 | INR | 480.6 | 480.6 | 469.6 | 479.7 | 479.7 | +3.9 (+0.82%) | 92,836 |
| 3 Nov 2023 | INR | 471.48 | 477 | 468 | 475.8 | 475.8 | +4.32 (+0.92%) | 82,901 |
| 2 Nov 2023 | INR | 479.2 | 479.2 | 454.2 | 471.48 | 471.48 | +6.24 (+1.34%) | 115,470 |
| 1 Nov 2023 | INR | 481.75 | 481.75 | 453.7 | 465.24 | 465.24 | -2.48 (-0.53%) | 125,504 |
| 31 Oct 2023 | INR | 480.65 | 480.65 | 459.3 | 467.72 | 467.72 | +1.06 (+0.23%) | 127,862 |
| 30 Oct 2023 | INR | 479.75 | 479.75 | 460 | 466.66 | 466.66 | +0.9 (+0.19%) | 75,451 |
| 27 Oct 2023 | INR | 471 | 471 | 443.55 | 465.76 | 465.76 | +8.47 (+1.85%) | 203,694 |
| 26 Oct 2023 | INR | 474.25 | 474.25 | 451 | 457.29 | 457.29 | -3.17 (-0.69%) | 189,225 |
| 25 Oct 2023 | INR | 478.5 | 478.5 | 458.51 | 460.46 | 460.46 | -4.1 (-0.88%) | 199,831 |
| 23 Oct 2023 | INR | 487.65 | 487.65 | 463.01 | 464.56 | 464.56 | -8.88 (-1.88%) | 171,639 |
| 20 Oct 2023 | INR | 491.45 | 491.45 | 466.5 | 473.44 | 473.44 | -3.72 (-0.78%) | 88,440 |
| 19 Oct 2023 | INR | 464.3 | 489.25 | 464.3 | 477.16 | 477.16 | -1.49 (-0.31%) | 60,635 |
| 18 Oct 2023 | INR | 489 | 489 | 477 | 478.65 | 478.65 | -4.02 (-0.83%) | 75,918 |
