| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 600.25 | 603.85 | 581.5 | 583.65 | 583.65 | -14 (-2.34%) | 283,778 |
| 30 Nov 2023 | INR | 562 | 605.8 | 555.6 | 597.65 | 597.65 | +35.3 (+6.28%) | 1,312,702 |
| 29 Nov 2023 | INR | 563.8 | 567 | 552.25 | 562.35 | 562.35 | +1.15 (+0.20%) | 258,980 |
| 28 Nov 2023 | INR | 541.9 | 570 | 539.65 | 561.2 | 561.2 | +21.65 (+4.01%) | 576,184 |
| 24 Nov 2023 | INR | 541.8 | 554.7 | 535.5 | 539.55 | 539.55 | -2.2 (-0.41%) | 188,380 |
| 23 Nov 2023 | INR | 532.4 | 543 | 530.55 | 541.75 | 541.75 | +11.35 (+2.14%) | 212,628 |
| 22 Nov 2023 | INR | 537.75 | 538 | 526.35 | 530.4 | 530.4 | -4.55 (-0.85%) | 478,677 |
| 21 Nov 2023 | INR | 544.95 | 547.95 | 529.1 | 534.95 | 534.95 | -6.75 (-1.25%) | 208,855 |
| 20 Nov 2023 | INR | 543.4 | 549 | 538 | 541.7 | 541.7 | +2.85 (+0.53%) | 98,548 |
| 17 Nov 2023 | INR | 542 | 544.85 | 534.4 | 538.85 | 538.85 | -2 (-0.37%) | 166,091 |
| 16 Nov 2023 | INR | 553.2 | 557.55 | 538.05 | 540.85 | 540.85 | -12.35 (-2.23%) | 391,220 |
| 15 Nov 2023 | INR | 562 | 564.6 | 548.1 | 553.2 | 553.2 | -5.05 (-0.90%) | 141,119 |
| 13 Nov 2023 | INR | 553.95 | 562.2 | 546.15 | 558.25 | 558.25 | +11.6 (+2.12%) | 218,139 |
| 10 Nov 2023 | INR | 548.9 | 555 | 540.6 | 546.65 | 546.65 | -0.7 (-0.13%) | 182,775 |
| 9 Nov 2023 | INR | 545.8 | 555.4 | 543.25 | 547.35 | 547.35 | +4.05 (+0.75%) | 180,697 |
| 8 Nov 2023 | INR | 551 | 558.5 | 538.05 | 543.3 | 543.3 | -4.25 (-0.78%) | 305,761 |
| 7 Nov 2023 | INR | 544.3 | 563.95 | 542.05 | 547.55 | 547.55 | +2.6 (+0.48%) | 308,144 |
| 6 Nov 2023 | INR | 528 | 549 | 522.3 | 544.95 | 544.95 | +11.5 (+2.16%) | 613,297 |
| 3 Nov 2023 | INR | 514 | 535.75 | 505.7 | 533.45 | 533.45 | -28.15 (-5.01%) | 2,027,923 |
| 2 Nov 2023 | INR | 560.8 | 570 | 550.05 | 561.6 | 561.6 | +5.3 (+0.95%) | 401,313 |
| 1 Nov 2023 | INR | 548.25 | 563.9 | 544.05 | 556.3 | 556.3 | +12.6 (+2.32%) | 354,359 |
| 31 Oct 2023 | INR | 533.8 | 548.4 | 530.6 | 543.7 | 543.7 | +13.8 (+2.60%) | 198,094 |
| 30 Oct 2023 | INR | 535 | 548.45 | 523.9 | 529.9 | 529.9 | -5.1 (-0.95%) | 248,595 |
| 27 Oct 2023 | INR | 513.9 | 538.8 | 509.35 | 535 | 535 | +31.7 (+6.30%) | 382,177 |
| 26 Oct 2023 | INR | 517.9 | 520.15 | 495.6 | 503.3 | 503.3 | -17 (-3.27%) | 576,295 |
| 25 Oct 2023 | INR | 541.7 | 549.95 | 514.2 | 520.3 | 520.3 | -13.55 (-2.54%) | 434,130 |
| 23 Oct 2023 | INR | 570.25 | 572.9 | 527.8 | 533.85 | 533.85 | -36.4 (-6.38%) | 481,453 |
| 20 Oct 2023 | INR | 557.9 | 577.55 | 557 | 570.25 | 570.25 | +13.55 (+2.43%) | 475,969 |
| 19 Oct 2023 | INR | 565.95 | 574.8 | 552.35 | 556.7 | 556.7 | +0.25 (+0.04%) | 568,751 |
| 18 Oct 2023 | INR | 544.7 | 562.5 | 537.4 | 556.45 | 556.45 | +13.95 (+2.57%) | 499,116 |
