| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 532.95 | 538 | 527.1 | 534.95 | 534.95 | +6.7 (+1.27%) | 220,091 |
| 30 Nov 2023 | INR | 523.9 | 533 | 520.55 | 528.25 | 528.25 | +1.8 (+0.34%) | 224,099 |
| 29 Nov 2023 | INR | 523.6 | 527.9 | 520.55 | 526.45 | 526.45 | +5.2 (+1.00%) | 91,705 |
| 28 Nov 2023 | INR | 526.95 | 527 | 517 | 521.25 | 521.25 | -2.75 (-0.52%) | 97,404 |
| 24 Nov 2023 | INR | 529.3 | 530.35 | 519 | 524 | 524 | -1.65 (-0.31%) | 86,983 |
| 23 Nov 2023 | INR | 532 | 539.95 | 522.5 | 525.65 | 525.65 | -0.05 (-0.01%) | 346,367 |
| 22 Nov 2023 | INR | 525.4 | 531.9 | 520.65 | 525.7 | 525.7 | +1.15 (+0.22%) | 122,518 |
| 21 Nov 2023 | INR | 515 | 544 | 515 | 524.55 | 524.55 | +8.2 (+1.59%) | 677,977 |
| 20 Nov 2023 | INR | 511 | 517 | 508.15 | 516.35 | 516.35 | +5.2 (+1.02%) | 122,882 |
| 17 Nov 2023 | INR | 508 | 513.9 | 506.5 | 511.15 | 511.15 | +3.15 (+0.62%) | 83,272 |
| 16 Nov 2023 | INR | 512.45 | 520.9 | 506.5 | 508 | 508 | -1.9 (-0.37%) | 114,311 |
| 15 Nov 2023 | INR | 513.9 | 517.35 | 509 | 509.9 | 509.9 | +0.45 (+0.09%) | 99,349 |
| 13 Nov 2023 | INR | 519.5 | 520.95 | 505.1 | 509.45 | 509.45 | +2.75 (+0.54%) | 67,909 |
| 10 Nov 2023 | INR | 505 | 511.25 | 501 | 506.7 | 506.7 | -2.15 (-0.42%) | 54,372 |
| 9 Nov 2023 | INR | 512.55 | 515 | 507.5 | 508.85 | 508.85 | -1.35 (-0.26%) | 107,499 |
| 8 Nov 2023 | INR | 502.15 | 511.45 | 498.1 | 510.2 | 510.2 | +9.6 (+1.92%) | 127,769 |
| 7 Nov 2023 | INR | 495.1 | 503.95 | 494.5 | 500.6 | 500.6 | +5.6 (+1.13%) | 91,590 |
| 6 Nov 2023 | INR | 493.95 | 508.8 | 491.65 | 495 | 495 | +4.75 (+0.97%) | 177,086 |
| 3 Nov 2023 | INR | 486.1 | 493.6 | 482.1 | 490.25 | 490.25 | +6.05 (+1.25%) | 190,636 |
| 2 Nov 2023 | INR | 484 | 491.35 | 481 | 484.2 | 484.2 | +5.8 (+1.21%) | 155,170 |
| 1 Nov 2023 | INR | 493.6 | 496.05 | 475 | 478.4 | 478.4 | -12.45 (-2.54%) | 202,242 |
| 31 Oct 2023 | INR | 502.05 | 507.7 | 490 | 490.85 | 490.85 | -8.7 (-1.74%) | 135,040 |
| 30 Oct 2023 | INR | 505.55 | 508.05 | 498.05 | 499.55 | 499.55 | -5.95 (-1.18%) | 188,425 |
| 27 Oct 2023 | INR | 501.6 | 513.75 | 496.85 | 505.5 | 505.5 | +5.5 (+1.10%) | 276,439 |
| 26 Oct 2023 | INR | 506.6 | 513 | 496.15 | 500 | 500 | -7.25 (-1.43%) | 333,785 |
| 25 Oct 2023 | INR | 499.15 | 513.55 | 497.1 | 507.25 | 507.25 | +8.1 (+1.62%) | 715,142 |
| 23 Oct 2023 | INR | 518.25 | 521.9 | 494 | 499.15 | 499.15 | -18.95 (-3.66%) | 232,559 |
| 20 Oct 2023 | INR | 522.9 | 529.5 | 515.2 | 518.1 | 518.1 | -3.45 (-0.66%) | 170,340 |
| 19 Oct 2023 | INR | 518.9 | 527.95 | 516.95 | 521.55 | 521.55 | -0.85 (-0.16%) | 110,006 |
| 18 Oct 2023 | INR | 526 | 529.9 | 517.5 | 522.4 | 522.4 | -3.2 (-0.61%) | 137,604 |
