| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 297.65 | 300.5 | 291.4 | 292.55 | 292.55 | -3.6 (-1.22%) | 129,561 |
| 30 Nov 2023 | INR | 293 | 298.8 | 293 | 296.15 | 296.15 | +2.45 (+0.83%) | 162,061 |
| 29 Nov 2023 | INR | 294.5 | 300.6 | 292.2 | 293.7 | 293.7 | -0.25 (-0.09%) | 248,582 |
| 28 Nov 2023 | INR | 292.85 | 301.6 | 286.1 | 293.95 | 293.95 | +0.85 (+0.29%) | 402,585 |
| 24 Nov 2023 | INR | 288 | 297 | 284.5 | 293.1 | 293.1 | +4.5 (+1.56%) | 391,905 |
| 23 Nov 2023 | INR | 275.95 | 302.2 | 275.3 | 288.6 | 288.6 | +13.55 (+4.93%) | 1,983,367 |
| 22 Nov 2023 | INR | 272 | 278.8 | 271.15 | 275.05 | 275.05 | +3.6 (+1.33%) | 144,826 |
| 21 Nov 2023 | INR | 269.95 | 274.4 | 269.95 | 271.45 | 271.45 | +2.15 (+0.80%) | 70,119 |
| 20 Nov 2023 | INR | 269 | 271.2 | 269 | 269.3 | 269.3 | +0.6 (+0.22%) | 76,328 |
| 17 Nov 2023 | INR | 271 | 273.4 | 267.5 | 268.7 | 268.7 | -3.5 (-1.29%) | 126,609 |
| 16 Nov 2023 | INR | 274.1 | 275.7 | 271.7 | 272.2 | 272.2 | -0.65 (-0.24%) | 93,593 |
| 15 Nov 2023 | INR | 275.35 | 275.35 | 269.8 | 272.85 | 272.85 | +1.15 (+0.42%) | 100,350 |
| 13 Nov 2023 | INR | 274.5 | 274.5 | 270.3 | 271.7 | 271.7 | -2 (-0.73%) | 77,800 |
| 12 Nov 2023 | INR | 273.2 | 276.4 | 272.5 | 273.7 | 273.7 | +0.35 (+0.13%) | 25,706 |
| 10 Nov 2023 | INR | 274 | 275.6 | 270.55 | 273.35 | 273.35 | +0.7 (+0.26%) | 78,949 |
| 9 Nov 2023 | INR | 273.7 | 274.4 | 269.7 | 272.65 | 272.65 | -1.65 (-0.60%) | 97,949 |
| 8 Nov 2023 | INR | 273.8 | 280 | 270.8 | 274.3 | 274.3 | +1.9 (+0.70%) | 264,453 |
| 7 Nov 2023 | INR | 270.5 | 275.5 | 269.7 | 272.4 | 272.4 | +1.65 (+0.61%) | 93,766 |
| 6 Nov 2023 | INR | 274.75 | 274.75 | 270 | 270.75 | 270.75 | -2.6 (-0.95%) | 94,195 |
| 3 Nov 2023 | INR | 271.35 | 277.15 | 269.5 | 273.35 | 273.35 | +3.35 (+1.24%) | 130,076 |
| 2 Nov 2023 | INR | 271 | 272.1 | 269.1 | 270 | 270 | +0.55 (+0.20%) | 55,496 |
| 1 Nov 2023 | INR | 271 | 271.2 | 266.75 | 269.45 | 269.45 | -1.25 (-0.46%) | 76,267 |
| 31 Oct 2023 | INR | 273.5 | 273.5 | 269.2 | 270.7 | 270.7 | -0.95 (-0.35%) | 52,217 |
| 30 Oct 2023 | INR | 273.5 | 273.5 | 267.55 | 271.65 | 271.65 | -1.15 (-0.42%) | 65,407 |
| 27 Oct 2023 | INR | 270.85 | 274.9 | 268.8 | 272.8 | 272.8 | +3.2 (+1.19%) | 68,086 |
| 26 Oct 2023 | INR | 266.15 | 270.9 | 263.15 | 269.6 | 269.6 | +0.6 (+0.22%) | 84,700 |
| 25 Oct 2023 | INR | 275.85 | 275.85 | 266 | 269 | 269 | -4 (-1.47%) | 166,469 |
| 23 Oct 2023 | INR | 283 | 283 | 271.6 | 273 | 273 | +1.4 (+0.52%) | 284,603 |
| 20 Oct 2023 | INR | 275.4 | 275.4 | 270.05 | 271.6 | 271.6 | -2.8 (-1.02%) | 99,622 |
| 19 Oct 2023 | INR | 270.1 | 283.65 | 269.35 | 274.4 | 274.4 | +3.15 (+1.16%) | 179,131 |
