| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 421 | 433.2 | 418.3 | 429.15 | 429.15 | +11 (+2.63%) | 1,053,375 |
| 30 Nov 2023 | INR | 411 | 419.65 | 410.05 | 418.15 | 418.15 | +8.1 (+1.98%) | 476,921 |
| 29 Nov 2023 | INR | 408.5 | 411.5 | 406 | 410.05 | 410.05 | +3.65 (+0.90%) | 228,364 |
| 28 Nov 2023 | INR | 409.7 | 413.2 | 402.95 | 406.4 | 406.4 | -0.75 (-0.18%) | 296,946 |
| 24 Nov 2023 | INR | 419.35 | 422.4 | 404.1 | 407.15 | 407.15 | -12.05 (-2.87%) | 412,102 |
| 23 Nov 2023 | INR | 410.25 | 420.85 | 410.25 | 419.2 | 419.2 | +9.9 (+2.42%) | 379,954 |
| 22 Nov 2023 | INR | 414 | 422.1 | 405 | 409.3 | 409.3 | -2.8 (-0.68%) | 471,683 |
| 21 Nov 2023 | INR | 418.7 | 421.95 | 411.2 | 412.1 | 412.1 | -5.6 (-1.34%) | 281,986 |
| 20 Nov 2023 | INR | 420.25 | 425.25 | 416.35 | 417.7 | 417.7 | -3.35 (-0.80%) | 357,574 |
| 17 Nov 2023 | INR | 416.75 | 424.15 | 412.2 | 421.05 | 421.05 | +3.85 (+0.92%) | 855,888 |
| 16 Nov 2023 | INR | 406 | 421.1 | 405 | 417.2 | 417.2 | +12.2 (+3.01%) | 1,221,767 |
| 15 Nov 2023 | INR | 404 | 414.8 | 400.3 | 405 | 405 | +2.3 (+0.57%) | 976,156 |
| 13 Nov 2023 | INR | 400 | 412.3 | 396.15 | 402.7 | 402.7 | +5.25 (+1.32%) | 775,284 |
| 10 Nov 2023 | INR | 397 | 400 | 392.1 | 397.45 | 397.45 | -2.9 (-0.72%) | 349,028 |
| 9 Nov 2023 | INR | 401.35 | 403.05 | 388.05 | 400.35 | 400.35 | -4.75 (-1.17%) | 715,787 |
| 8 Nov 2023 | INR | 408 | 412.5 | 401.05 | 405.1 | 405.1 | -0.35 (-0.09%) | 738,450 |
| 7 Nov 2023 | INR | 403.75 | 414.9 | 396.05 | 405.45 | 405.45 | +1.7 (+0.42%) | 2,271,345 |
| 6 Nov 2023 | INR | 395.6 | 406.8 | 387.3 | 403.75 | 403.75 | +10.25 (+2.60%) | 1,566,642 |
| 3 Nov 2023 | INR | 387.3 | 396 | 381.7 | 393.5 | 393.5 | +8.25 (+2.14%) | 977,763 |
| 2 Nov 2023 | INR | 386.65 | 390.8 | 381.6 | 385.25 | 385.25 | +1.35 (+0.35%) | 325,416 |
| 1 Nov 2023 | INR | 391.05 | 391.55 | 376.55 | 383.9 | 383.9 | -7.55 (-1.93%) | 563,218 |
| 31 Oct 2023 | INR | 375.65 | 394.25 | 372.3 | 391.45 | 391.45 | +20.55 (+5.54%) | 2,434,016 |
| 30 Oct 2023 | INR | 371.9 | 378.5 | 368.15 | 370.9 | 370.9 | -0.9 (-0.24%) | 402,987 |
| 27 Oct 2023 | INR | 359 | 376.7 | 358.6 | 371.8 | 371.8 | +14.05 (+3.93%) | 399,821 |
| 26 Oct 2023 | INR | 356.9 | 361.55 | 345 | 357.75 | 357.75 | -2.4 (-0.67%) | 645,297 |
| 25 Oct 2023 | INR | 360 | 363.75 | 353.35 | 360.15 | 360.15 | +2 (+0.56%) | 457,152 |
| 23 Oct 2023 | INR | 370 | 377 | 352 | 358.15 | 358.15 | -11.1 (-3.01%) | 588,617 |
| 20 Oct 2023 | INR | 365.6 | 372.4 | 363.05 | 369.25 | 369.25 | +3.65 (+1.00%) | 451,264 |
| 19 Oct 2023 | INR | 372 | 372 | 362.1 | 365.6 | 365.6 | -6.55 (-1.76%) | 657,297 |
| 18 Oct 2023 | INR | 382 | 383.95 | 368.35 | 372.15 | 372.15 | -10.5 (-2.74%) | 722,895 |
