| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 548.35 | 548.4 | 525.55 | 532.8 | 532.8 | -7.5 (-1.39%) | 127,321 |
| 30 Nov 2023 | INR | 537.1 | 554.45 | 532 | 540.3 | 540.3 | +5.9 (+1.10%) | 197,922 |
| 29 Nov 2023 | INR | 533.35 | 545.2 | 525.7 | 534.4 | 534.4 | +6.3 (+1.19%) | 77,715 |
| 28 Nov 2023 | INR | 539.75 | 545.15 | 526.15 | 528.1 | 528.1 | -8.95 (-1.67%) | 88,494 |
| 24 Nov 2023 | INR | 548.5 | 559.65 | 535.55 | 537.05 | 537.05 | -8 (-1.47%) | 78,464 |
| 23 Nov 2023 | INR | 539.9 | 553.85 | 535.4 | 545.05 | 545.05 | +4.6 (+0.85%) | 128,144 |
| 22 Nov 2023 | INR | 532.55 | 568 | 529.6 | 540.45 | 540.45 | +15.75 (+3.00%) | 434,293 |
| 21 Nov 2023 | INR | 526.15 | 538.45 | 518.55 | 524.7 | 524.7 | -0.3 (-0.06%) | 79,030 |
| 20 Nov 2023 | INR | 513 | 529.3 | 513 | 525 | 525 | +10.7 (+2.08%) | 94,582 |
| 17 Nov 2023 | INR | 531.3 | 531.3 | 512.5 | 514.3 | 514.3 | -12.15 (-2.31%) | 68,897 |
| 16 Nov 2023 | INR | 530 | 531.7 | 521.3 | 526.45 | 526.45 | -3.75 (-0.71%) | 63,566 |
| 15 Nov 2023 | INR | 519.4 | 531.75 | 516.85 | 530.2 | 530.2 | +13.35 (+2.58%) | 73,918 |
| 13 Nov 2023 | INR | 518.9 | 525.4 | 512.9 | 516.85 | 516.85 | +1.9 (+0.37%) | 45,455 |
| 10 Nov 2023 | INR | 519.15 | 529.2 | 512.35 | 514.95 | 514.95 | -4.2 (-0.81%) | 61,025 |
| 9 Nov 2023 | INR | 536.95 | 536.95 | 514.2 | 519.15 | 519.15 | -11 (-2.07%) | 75,012 |
| 8 Nov 2023 | INR | 532.85 | 536.3 | 525.6 | 530.15 | 530.15 | +2.3 (+0.44%) | 33,179 |
| 7 Nov 2023 | INR | 526.9 | 530.7 | 520.5 | 527.85 | 527.85 | +0.95 (+0.18%) | 30,763 |
| 6 Nov 2023 | INR | 535 | 539.1 | 525 | 526.9 | 526.9 | -2.95 (-0.56%) | 54,142 |
| 3 Nov 2023 | INR | 526 | 533.9 | 521 | 529.85 | 529.85 | +9.55 (+1.84%) | 26,656 |
| 2 Nov 2023 | INR | 526.6 | 527.9 | 515.05 | 520.3 | 520.3 | -3.65 (-0.70%) | 20,238 |
| 1 Nov 2023 | INR | 523.25 | 528.1 | 518 | 523.95 | 523.95 | +0.7 (+0.13%) | 27,506 |
| 31 Oct 2023 | INR | 530 | 531.1 | 518.55 | 523.25 | 523.25 | -4.1 (-0.78%) | 35,708 |
| 30 Oct 2023 | INR | 525 | 528.9 | 514.1 | 527.35 | 527.35 | +8.55 (+1.65%) | 22,256 |
| 27 Oct 2023 | INR | 528.25 | 530.1 | 513 | 518.8 | 518.8 | -6.8 (-1.29%) | 60,943 |
| 26 Oct 2023 | INR | 520 | 531 | 498.1 | 525.6 | 525.6 | +5.45 (+1.05%) | 84,008 |
| 25 Oct 2023 | INR | 526.45 | 527.75 | 507.5 | 520.15 | 520.15 | -1.6 (-0.31%) | 125,228 |
| 23 Oct 2023 | INR | 538.9 | 540.3 | 516.05 | 521.75 | 521.75 | -14.5 (-2.70%) | 83,857 |
| 20 Oct 2023 | INR | 549.05 | 558 | 532.7 | 536.25 | 536.25 | -10.05 (-1.84%) | 72,062 |
| 19 Oct 2023 | INR | 558.6 | 560.35 | 545 | 546.3 | 546.3 | -8.55 (-1.54%) | 63,304 |
| 18 Oct 2023 | INR | 549.7 | 561.95 | 547.35 | 554.85 | 554.85 | +7.8 (+1.43%) | 55,526 |
