| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 78.2 | 80.85 | 77.25 | 78.62 | 78.62 | +0.88 (+1.13%) | 22,493 |
| 29 Nov 2023 | INR | 79.1 | 80.01 | 77.5 | 77.74 | 77.74 | -0.74 (-0.94%) | 15,942 |
| 28 Nov 2023 | INR | 81.99 | 81.99 | 77.3 | 78.48 | 78.48 | -2.44 (-3.02%) | 25,108 |
| 24 Nov 2023 | INR | 85.81 | 85.81 | 80.34 | 80.92 | 80.92 | -3.64 (-4.30%) | 15,881 |
| 23 Nov 2023 | INR | 84 | 85.6 | 82.65 | 84.56 | 84.56 | +0.5 (+0.59%) | 32,117 |
| 22 Nov 2023 | INR | 86.99 | 87.42 | 83 | 84.06 | 84.06 | +0.8 (+0.96%) | 63,244 |
| 21 Nov 2023 | INR | 80.35 | 83.26 | 79.65 | 83.26 | 83.26 | +3.96 (+4.99%) | 13,022 |
| 20 Nov 2023 | INR | 78.3 | 81 | 76.56 | 79.3 | 79.3 | +1.57 (+2.02%) | 10,928 |
| 17 Nov 2023 | INR | 76.65 | 80 | 76 | 77.73 | 77.73 | +0.89 (+1.16%) | 27,645 |
| 16 Nov 2023 | INR | 78.15 | 78.6 | 76.05 | 76.84 | 76.84 | -1.71 (-2.18%) | 24,200 |
| 15 Nov 2023 | INR | 80.05 | 80.35 | 78 | 78.55 | 78.55 | -0.77 (-0.97%) | 8,187 |
| 13 Nov 2023 | INR | 80.4 | 81.5 | 78.8 | 79.32 | 79.32 | +1.28 (+1.64%) | 14,460 |
| 10 Nov 2023 | INR | 79.64 | 81.3 | 78 | 78.04 | 78.04 | -3.24 (-3.99%) | 12,583 |
| 9 Nov 2023 | INR | 82.3 | 84.28 | 80.65 | 81.28 | 81.28 | -0.22 (-0.27%) | 15,486 |
| 8 Nov 2023 | INR | 83.7 | 85.1 | 80.59 | 81.5 | 81.5 | -2.01 (-2.41%) | 14,903 |
| 7 Nov 2023 | INR | 84.58 | 85.58 | 83 | 83.51 | 83.51 | -2.79 (-3.23%) | 25,238 |
| 6 Nov 2023 | INR | 88.11 | 89.95 | 85 | 86.3 | 86.3 | -0.41 (-0.47%) | 72,345 |
| 3 Nov 2023 | INR | 80.94 | 86.71 | 80.94 | 86.71 | 86.71 | +4.12 (+4.99%) | 194,674 |
| 2 Nov 2023 | INR | 81.95 | 82.66 | 80.55 | 82.59 | 82.59 | +3.86 (+4.90%) | 337,248 |
| 1 Nov 2023 | INR | 74.6 | 78.73 | 74.6 | 78.73 | 78.73 | +3.74 (+4.99%) | 25,893 |
| 31 Oct 2023 | INR | 80.03 | 80.03 | 74.75 | 74.99 | 74.99 | -3.47 (-4.42%) | 6,505 |
| 30 Oct 2023 | INR | 82.5 | 82.5 | 77.5 | 78.46 | 78.46 | -0.31 (-0.39%) | 19,357 |
| 27 Oct 2023 | INR | 75.5 | 78.77 | 75.35 | 78.77 | 78.77 | +3.75 (+5.00%) | 47,028 |
| 26 Oct 2023 | INR | 75.2 | 76.5 | 73.15 | 75.02 | 75.02 | -1.98 (-2.57%) | 72,782 |
| 25 Oct 2023 | INR | 77.42 | 79 | 77 | 77 | 77 | -4.05 (-5.00%) | 45,619 |
| 23 Oct 2023 | INR | 81.51 | 83.74 | 81.05 | 81.05 | 81.05 | -4.26 (-4.99%) | 52,894 |
| 20 Oct 2023 | INR | 88.33 | 89.85 | 83.62 | 85.31 | 85.31 | -2.71 (-3.08%) | 47,591 |
| 19 Oct 2023 | INR | 88 | 89.05 | 84.9 | 88.02 | 88.02 | +0.13 (+0.15%) | 15,455 |
| 18 Oct 2023 | INR | 90.95 | 91.5 | 86.79 | 87.89 | 87.89 | -3.46 (-3.79%) | 43,482 |
| 17 Oct 2023 | INR | 90.02 | 93.11 | 87.9 | 91.35 | 91.35 | +1.28 (+1.42%) | 18,965 |
