| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 320.5 | 324.9 | 319 | 320.05 | 320.05 | -0.2 (-0.06%) | 189,409 |
| 30 Nov 2023 | INR | 321.65 | 322.35 | 316.25 | 320.25 | 320.25 | +0.05 (+0.02%) | 241,077 |
| 29 Nov 2023 | INR | 324 | 326 | 319.15 | 320.2 | 320.2 | -2.6 (-0.81%) | 149,112 |
| 28 Nov 2023 | INR | 320.35 | 323.9 | 317 | 322.8 | 322.8 | +2.45 (+0.76%) | 352,653 |
| 24 Nov 2023 | INR | 320 | 322.55 | 318.5 | 320.35 | 320.35 | -0.05 (-0.02%) | 94,731 |
| 23 Nov 2023 | INR | 317.85 | 321.6 | 317.85 | 320.4 | 320.4 | +4.1 (+1.30%) | 402,135 |
| 22 Nov 2023 | INR | 320.1 | 321.9 | 313.3 | 316.3 | 316.3 | -5.7 (-1.77%) | 177,616 |
| 21 Nov 2023 | INR | 321.75 | 323.85 | 316.95 | 322 | 322 | +1.85 (+0.58%) | 163,383 |
| 20 Nov 2023 | INR | 326.65 | 327.5 | 318.15 | 320.15 | 320.15 | -5.25 (-1.61%) | 168,187 |
| 17 Nov 2023 | INR | 319.05 | 326.3 | 319 | 325.4 | 325.4 | +7.5 (+2.36%) | 611,080 |
| 16 Nov 2023 | INR | 316.1 | 319.4 | 312 | 317.9 | 317.9 | +3.35 (+1.07%) | 339,349 |
| 15 Nov 2023 | INR | 313.05 | 315.5 | 309.5 | 314.55 | 314.55 | +3.15 (+1.01%) | 672,670 |
| 13 Nov 2023 | INR | 308.4 | 314 | 306.05 | 311.4 | 311.4 | +7 (+2.30%) | 283,281 |
| 10 Nov 2023 | INR | 304.95 | 305.9 | 301 | 304.4 | 304.4 | -0.2 (-0.07%) | 111,829 |
| 9 Nov 2023 | INR | 308.45 | 310.65 | 302.9 | 304.6 | 304.6 | -3 (-0.98%) | 246,121 |
| 8 Nov 2023 | INR | 305 | 308.5 | 303.7 | 307.6 | 307.6 | +4.55 (+1.50%) | 280,593 |
| 7 Nov 2023 | INR | 307.05 | 309.6 | 301.5 | 303.05 | 303.05 | -2.75 (-0.90%) | 305,570 |
| 6 Nov 2023 | INR | 308.95 | 308.95 | 305 | 305.8 | 305.8 | +0.8 (+0.26%) | 235,349 |
| 3 Nov 2023 | INR | 312.25 | 312.5 | 304.65 | 305 | 305 | -5.9 (-1.90%) | 348,551 |
| 2 Nov 2023 | INR | 320 | 323.95 | 309.7 | 310.9 | 310.9 | -4.15 (-1.32%) | 695,980 |
| 1 Nov 2023 | INR | 316.65 | 316.95 | 312 | 315.05 | 315.05 | -0.05 (-0.02%) | 162,777 |
| 31 Oct 2023 | INR | 314.9 | 316 | 312.2 | 315.1 | 315.1 | +1.05 (+0.33%) | 311,214 |
| 30 Oct 2023 | INR | 315 | 315.5 | 311 | 314.05 | 314.05 | +0.5 (+0.16%) | 71,998 |
| 27 Oct 2023 | INR | 312.4 | 316.15 | 312.1 | 313.55 | 313.55 | +1.35 (+0.43%) | 192,512 |
| 26 Oct 2023 | INR | 318 | 318 | 308.95 | 312.2 | 312.2 | -5.9 (-1.85%) | 342,196 |
| 25 Oct 2023 | INR | 318.95 | 321.05 | 314.4 | 318.1 | 318.1 | -0.85 (-0.27%) | 229,516 |
| 23 Oct 2023 | INR | 322.8 | 322.85 | 316.25 | 318.95 | 318.95 | -2.3 (-0.72%) | 124,976 |
| 20 Oct 2023 | INR | 322.1 | 323.6 | 320 | 321.25 | 321.25 | -0.85 (-0.26%) | 95,420 |
| 19 Oct 2023 | INR | 323.9 | 324.05 | 318.55 | 322.1 | 322.1 | -1.2 (-0.37%) | 650,339 |
| 18 Oct 2023 | INR | 322.2 | 328 | 321 | 323.3 | 323.3 | +1.1 (+0.34%) | 307,004 |
