| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 4,799.95 | 4,829.05 | 4,737.1 | 4,801.9 | 4,801.9 | +32.95 (+0.69%) | 154,790 |
| 30 Nov 2023 | INR | 4,689.75 | 4,804.6 | 4,657 | 4,768.95 | 4,768.95 | +93.35 (+2.00%) | 301,031 |
| 29 Nov 2023 | INR | 4,617.15 | 4,679.9 | 4,575 | 4,675.6 | 4,675.6 | +84.25 (+1.83%) | 241,878 |
| 28 Nov 2023 | INR | 4,590 | 4,600 | 4,540 | 4,591.35 | 4,591.35 | +22.8 (+0.50%) | 75,975 |
| 24 Nov 2023 | INR | 4,554.8 | 4,603 | 4,519.7 | 4,568.55 | 4,568.55 | +39.25 (+0.87%) | 134,147 |
| 23 Nov 2023 | INR | 4,589.95 | 4,595.9 | 4,505.25 | 4,529.3 | 4,529.3 | -37.45 (-0.82%) | 57,361 |
| 22 Nov 2023 | INR | 4,603 | 4,614.9 | 4,547.15 | 4,566.75 | 4,566.75 | -29.75 (-0.65%) | 85,850 |
| 21 Nov 2023 | INR | 4,554.8 | 4,604.75 | 4,535 | 4,596.5 | 4,596.5 | +66.4 (+1.47%) | 182,788 |
| 20 Nov 2023 | INR | 4,455 | 4,559.9 | 4,430 | 4,530.1 | 4,530.1 | +76.4 (+1.72%) | 225,432 |
| 17 Nov 2023 | INR | 4,443 | 4,472 | 4,388 | 4,453.7 | 4,453.7 | +21.85 (+0.49%) | 103,346 |
| 16 Nov 2023 | INR | 4,408 | 4,455 | 4,362.55 | 4,431.85 | 4,431.85 | +40.85 (+0.93%) | 165,431 |
| 15 Nov 2023 | INR | 4,300 | 4,405 | 4,283.05 | 4,391 | 4,391 | +133.3 (+3.13%) | 236,115 |
| 13 Nov 2023 | INR | 4,272.2 | 4,289.8 | 4,243.55 | 4,257.7 | 4,257.7 | -17.35 (-0.41%) | 52,126 |
| 10 Nov 2023 | INR | 4,242 | 4,280 | 4,203 | 4,275.05 | 4,275.05 | +22.05 (+0.52%) | 52,639 |
| 9 Nov 2023 | INR | 4,285 | 4,298.9 | 4,239.95 | 4,253 | 4,253 | -26.2 (-0.61%) | 62,789 |
| 8 Nov 2023 | INR | 4,284 | 4,302.45 | 4,271.55 | 4,279.2 | 4,279.2 | +14.35 (+0.34%) | 61,677 |
| 7 Nov 2023 | INR | 4,273 | 4,304.65 | 4,251.25 | 4,264.85 | 4,264.85 | +3.1 (+0.07%) | 98,569 |
| 6 Nov 2023 | INR | 4,247 | 4,270 | 4,236.9 | 4,261.75 | 4,261.75 | +29.3 (+0.69%) | 75,195 |
| 3 Nov 2023 | INR | 4,239 | 4,255.15 | 4,215 | 4,232.45 | 4,232.45 | +21.3 (+0.51%) | 55,400 |
| 2 Nov 2023 | INR | 4,224 | 4,232.35 | 4,170 | 4,211.15 | 4,211.15 | +45.6 (+1.09%) | 92,526 |
| 1 Nov 2023 | INR | 4,187 | 4,209.25 | 4,155.15 | 4,165.55 | 4,165.55 | -21.15 (-0.51%) | 88,352 |
| 31 Oct 2023 | INR | 4,207 | 4,219.7 | 4,157.45 | 4,186.7 | 4,186.7 | +6.65 (+0.16%) | 76,236 |
| 30 Oct 2023 | INR | 4,192 | 4,198 | 4,140.05 | 4,180.05 | 4,180.05 | +3.8 (+0.09%) | 136,413 |
| 27 Oct 2023 | INR | 4,159 | 4,184.95 | 4,132.3 | 4,176.25 | 4,176.25 | +37 (+0.89%) | 154,989 |
| 26 Oct 2023 | INR | 4,168.85 | 4,193.95 | 4,111 | 4,139.25 | 4,139.25 | -69.25 (-1.65%) | 180,823 |
| 25 Oct 2023 | INR | 4,230.9 | 4,252.45 | 4,187 | 4,208.5 | 4,208.5 | -7 (-0.17%) | 170,213 |
| 23 Oct 2023 | INR | 4,313.2 | 4,355 | 4,200 | 4,215.5 | 4,215.5 | -97.7 (-2.27%) | 148,696 |
| 20 Oct 2023 | INR | 4,359.7 | 4,372.85 | 4,297.35 | 4,313.2 | 4,313.2 | -54.15 (-1.24%) | 170,223 |
| 19 Oct 2023 | INR | 4,350 | 4,375.95 | 4,277 | 4,367.35 | 4,367.35 | +13.75 (+0.32%) | 333,804 |
| 18 Oct 2023 | INR | 4,500 | 4,539.8 | 4,345 | 4,353.6 | 4,353.6 | -259.85 (-5.63%) | 825,312 |
