| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 285.75 | 286.25 | 281.95 | 282.8 | 282.8 | -0.45 (-0.16%) | 49,419 |
| 30 Nov 2023 | INR | 285.9 | 288.8 | 282.5 | 283.25 | 283.25 | -1.5 (-0.53%) | 58,245 |
| 29 Nov 2023 | INR | 283.9 | 287 | 281 | 284.75 | 284.75 | +2.7 (+0.96%) | 87,773 |
| 28 Nov 2023 | INR | 282.4 | 284.5 | 278.25 | 282.05 | 282.05 | +0.95 (+0.34%) | 83,489 |
| 24 Nov 2023 | INR | 284.25 | 285.1 | 280 | 281.1 | 281.1 | -2 (-0.71%) | 67,607 |
| 23 Nov 2023 | INR | 282.6 | 288.6 | 282.25 | 283.1 | 283.1 | +0.5 (+0.18%) | 71,076 |
| 22 Nov 2023 | INR | 282.7 | 289.05 | 280.6 | 282.6 | 282.6 | +0.9 (+0.32%) | 104,728 |
| 21 Nov 2023 | INR | 280 | 286.7 | 280 | 281.7 | 281.7 | +1.5 (+0.54%) | 87,040 |
| 20 Nov 2023 | INR | 286.1 | 288.45 | 278.8 | 280.2 | 280.2 | -7.15 (-2.49%) | 110,371 |
| 17 Nov 2023 | INR | 289.6 | 290.85 | 286.2 | 287.35 | 287.35 | -2.25 (-0.78%) | 51,497 |
| 16 Nov 2023 | INR | 291 | 296.5 | 288.5 | 289.6 | 289.6 | -0.45 (-0.16%) | 104,906 |
| 15 Nov 2023 | INR | 291.2 | 293.95 | 288.15 | 290.05 | 290.05 | +0.4 (+0.14%) | 123,179 |
| 13 Nov 2023 | INR | 288.95 | 293.8 | 285.9 | 289.65 | 289.65 | +1.65 (+0.57%) | 85,095 |
| 10 Nov 2023 | INR | 289 | 290.9 | 285.5 | 288 | 288 | -0.35 (-0.12%) | 124,579 |
| 9 Nov 2023 | INR | 292.95 | 295 | 287.1 | 288.35 | 288.35 | -0.65 (-0.22%) | 152,993 |
| 8 Nov 2023 | INR | 301.55 | 304.15 | 286.5 | 289 | 289 | -10.45 (-3.49%) | 269,319 |
| 7 Nov 2023 | INR | 309 | 309.5 | 297.5 | 299.45 | 299.45 | -20.25 (-6.33%) | 451,865 |
| 6 Nov 2023 | INR | 310.7 | 322.85 | 303.2 | 319.7 | 319.7 | +9.9 (+3.20%) | 320,540 |
| 3 Nov 2023 | INR | 308.85 | 314.4 | 306.95 | 309.8 | 309.8 | +2.95 (+0.96%) | 127,591 |
| 2 Nov 2023 | INR | 303.9 | 310.5 | 302.15 | 306.85 | 306.85 | +5.95 (+1.98%) | 94,318 |
| 1 Nov 2023 | INR | 312.8 | 313.45 | 299.35 | 300.9 | 300.9 | -10.75 (-3.45%) | 228,479 |
| 31 Oct 2023 | INR | 314.9 | 323.15 | 309 | 311.65 | 311.65 | -2.4 (-0.76%) | 168,227 |
| 30 Oct 2023 | INR | 310.9 | 322 | 305.15 | 314.05 | 314.05 | +4.3 (+1.39%) | 345,376 |
| 27 Oct 2023 | INR | 310.35 | 317.55 | 307.2 | 309.75 | 309.75 | +1.15 (+0.37%) | 248,410 |
| 26 Oct 2023 | INR | 294.85 | 312.7 | 286.1 | 308.6 | 308.6 | +13.75 (+4.66%) | 435,852 |
| 25 Oct 2023 | INR | 308.95 | 313.4 | 290 | 294.85 | 294.85 | -10.9 (-3.57%) | 229,354 |
| 23 Oct 2023 | INR | 322 | 322 | 300.6 | 305.75 | 305.75 | -14.6 (-4.56%) | 373,568 |
| 20 Oct 2023 | INR | 316 | 328 | 311.9 | 320.35 | 320.35 | +7.35 (+2.35%) | 567,299 |
| 19 Oct 2023 | INR | 298 | 314.95 | 295.9 | 313 | 313 | +13.35 (+4.46%) | 409,306 |
| 18 Oct 2023 | INR | 309.9 | 312.15 | 297.8 | 299.65 | 299.65 | -10.25 (-3.31%) | 214,210 |
