| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 276 | 277.35 | 270.8 | 273.65 | 273.65 | -0.65 (-0.24%) | 3,273,302 |
| 30 Nov 2023 | INR | 275 | 277 | 273 | 274.3 | 274.3 | -0.3 (-0.11%) | 2,492,370 |
| 29 Nov 2023 | INR | 272 | 275.7 | 269.8 | 274.6 | 274.6 | +4.15 (+1.53%) | 2,702,991 |
| 28 Nov 2023 | INR | 264.85 | 271.35 | 262.6 | 270.45 | 270.45 | +6.55 (+2.48%) | 1,693,274 |
| 24 Nov 2023 | INR | 272.15 | 273.9 | 263.5 | 263.9 | 263.9 | -8.25 (-3.03%) | 3,227,707 |
| 23 Nov 2023 | INR | 274.1 | 275.9 | 270.85 | 272.15 | 272.15 | -2.4 (-0.87%) | 1,443,556 |
| 22 Nov 2023 | INR | 275 | 276.2 | 272.8 | 274.55 | 274.55 | -0.6 (-0.22%) | 1,750,195 |
| 21 Nov 2023 | INR | 276.6 | 277.05 | 272.4 | 275.15 | 275.15 | -0.3 (-0.11%) | 2,054,954 |
| 20 Nov 2023 | INR | 274.5 | 275.9 | 272.1 | 275.45 | 275.45 | +1.65 (+0.60%) | 1,084,769 |
| 17 Nov 2023 | INR | 270 | 274.75 | 268.7 | 273.8 | 273.8 | -1.65 (-0.60%) | 2,236,153 |
| 16 Nov 2023 | INR | 277 | 278.95 | 274.55 | 275.45 | 275.45 | -0.95 (-0.34%) | 1,036,155 |
| 15 Nov 2023 | INR | 273.35 | 279.6 | 273.35 | 276.4 | 276.4 | +4.3 (+1.58%) | 1,908,423 |
| 13 Nov 2023 | INR | 272.05 | 273.55 | 269.45 | 272.1 | 272.1 | +0.55 (+0.20%) | 1,347,990 |
| 10 Nov 2023 | INR | 271.85 | 272.3 | 267.6 | 271.55 | 271.55 | -0.35 (-0.13%) | 1,966,572 |
| 9 Nov 2023 | INR | 267.05 | 273.5 | 266 | 271.9 | 271.9 | +4.85 (+1.82%) | 1,670,535 |
| 8 Nov 2023 | INR | 265 | 267.65 | 263.45 | 267.05 | 267.05 | +3.1 (+1.17%) | 2,278,821 |
| 7 Nov 2023 | INR | 262.7 | 264.9 | 258.9 | 263.95 | 263.95 | +1.25 (+0.48%) | 2,482,499 |
| 6 Nov 2023 | INR | 259.35 | 263.45 | 258.35 | 262.7 | 262.7 | +4.45 (+1.72%) | 2,273,658 |
| 3 Nov 2023 | INR | 253 | 259.5 | 250 | 258.25 | 258.25 | +7.3 (+2.91%) | 5,127,702 |
| 2 Nov 2023 | INR | 248.8 | 252.35 | 246.95 | 250.95 | 250.95 | +4.05 (+1.64%) | 3,535,001 |
| 1 Nov 2023 | INR | 246.8 | 249.9 | 244.55 | 246.9 | 246.9 | +1.55 (+0.63%) | 4,427,690 |
| 31 Oct 2023 | INR | 248 | 251.9 | 243.3 | 245.35 | 245.35 | -0.15 (-0.06%) | 9,906,043 |
| 30 Oct 2023 | INR | 258 | 258.5 | 237.35 | 245.5 | 245.5 | -31.8 (-11.47%) | 29,974,283 |
| 27 Oct 2023 | INR | 272 | 282.55 | 272 | 277.3 | 277.3 | +7.5 (+2.78%) | 2,478,528 |
| 26 Oct 2023 | INR | 271 | 272 | 267.6 | 269.8 | 269.8 | -3.8 (-1.39%) | 3,237,026 |
| 25 Oct 2023 | INR | 273.9 | 276.75 | 269.2 | 273.6 | 273.6 | +0.8 (+0.29%) | 1,710,365 |
| 23 Oct 2023 | INR | 278 | 279.7 | 271.3 | 272.8 | 272.8 | -5.05 (-1.82%) | 2,735,303 |
| 20 Oct 2023 | INR | 281.6 | 282.2 | 274.55 | 277.85 | 277.85 | -4.55 (-1.61%) | 2,248,638 |
| 19 Oct 2023 | INR | 280 | 284.2 | 277.15 | 282.4 | 282.4 | +1.05 (+0.37%) | 1,975,394 |
| 18 Oct 2023 | INR | 286 | 286.4 | 279.3 | 281.35 | 281.35 | -3.5 (-1.23%) | 3,563,149 |
