| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 1,277 | 1,282 | 1,245.1 | 1,261.1 | 1,261.1 | -13.55 (-1.06%) | 31,614 |
| 30 Nov 2023 | INR | 1,267.7 | 1,288.4 | 1,266.9 | 1,274.65 | 1,274.65 | +6.95 (+0.55%) | 9,108 |
| 29 Nov 2023 | INR | 1,276.65 | 1,280.95 | 1,264.65 | 1,267.7 | 1,267.7 | -2.3 (-0.18%) | 6,369 |
| 28 Nov 2023 | INR | 1,261.1 | 1,304 | 1,261.1 | 1,270 | 1,270 | -1.9 (-0.15%) | 18,482 |
| 24 Nov 2023 | INR | 1,284.8 | 1,293 | 1,266 | 1,271.9 | 1,271.9 | -10.3 (-0.80%) | 10,055 |
| 23 Nov 2023 | INR | 1,264 | 1,294 | 1,264 | 1,282.2 | 1,282.2 | +0.65 (+0.05%) | 16,755 |
| 22 Nov 2023 | INR | 1,271.4 | 1,304.2 | 1,264.2 | 1,281.55 | 1,281.55 | +14.9 (+1.18%) | 21,549 |
| 21 Nov 2023 | INR | 1,285 | 1,295 | 1,260.15 | 1,266.65 | 1,266.65 | -17.45 (-1.36%) | 16,295 |
| 20 Nov 2023 | INR | 1,298.4 | 1,306.95 | 1,244.9 | 1,284.1 | 1,284.1 | -6.35 (-0.49%) | 36,579 |
| 17 Nov 2023 | INR | 1,277.15 | 1,301.4 | 1,276.4 | 1,290.45 | 1,290.45 | +12.15 (+0.95%) | 8,229 |
| 16 Nov 2023 | INR | 1,282.05 | 1,300 | 1,270.35 | 1,278.3 | 1,278.3 | -5.45 (-0.42%) | 14,986 |
| 15 Nov 2023 | INR | 1,281.85 | 1,305.95 | 1,270 | 1,283.75 | 1,283.75 | -2.55 (-0.20%) | 12,954 |
| 13 Nov 2023 | INR | 1,302.05 | 1,311.15 | 1,280.05 | 1,286.3 | 1,286.3 | -10.55 (-0.81%) | 17,505 |
| 10 Nov 2023 | INR | 1,274.9 | 1,308 | 1,267.8 | 1,296.85 | 1,296.85 | +44.3 (+3.54%) | 39,362 |
| 9 Nov 2023 | INR | 1,285 | 1,285 | 1,242.75 | 1,252.55 | 1,252.55 | -25.95 (-2.03%) | 31,868 |
| 8 Nov 2023 | INR | 1,296 | 1,296 | 1,266.75 | 1,278.5 | 1,278.5 | -17.3 (-1.34%) | 31,061 |
| 7 Nov 2023 | INR | 1,295 | 1,332.25 | 1,262 | 1,295.8 | 1,295.8 | +11.2 (+0.87%) | 81,004 |
| 6 Nov 2023 | INR | 1,216 | 1,365.5 | 1,209 | 1,284.6 | 1,284.6 | +65.1 (+5.34%) | 171,253 |
| 3 Nov 2023 | INR | 1,221.85 | 1,229.95 | 1,208 | 1,219.5 | 1,219.5 | +0.1 (+0.01%) | 8,463 |
| 2 Nov 2023 | INR | 1,223 | 1,249 | 1,213 | 1,219.4 | 1,219.4 | -3.6 (-0.29%) | 5,393 |
| 1 Nov 2023 | INR | 1,231.4 | 1,231.5 | 1,211.15 | 1,223 | 1,223 | -5.3 (-0.43%) | 4,170 |
| 31 Oct 2023 | INR | 1,220 | 1,245 | 1,219.8 | 1,228.3 | 1,228.3 | +8.3 (+0.68%) | 17,843 |
| 30 Oct 2023 | INR | 1,226.5 | 1,238 | 1,198.65 | 1,220 | 1,220 | -1.6 (-0.13%) | 8,694 |
| 27 Oct 2023 | INR | 1,192.05 | 1,225 | 1,192.05 | 1,221.6 | 1,221.6 | +27.95 (+2.34%) | 16,407 |
| 26 Oct 2023 | INR | 1,193.5 | 1,220 | 1,180.1 | 1,193.65 | 1,193.65 | -16.95 (-1.40%) | 21,714 |
| 25 Oct 2023 | INR | 1,190 | 1,220 | 1,185 | 1,210.6 | 1,210.6 | +15.05 (+1.26%) | 25,606 |
| 23 Oct 2023 | INR | 1,207.35 | 1,208.85 | 1,192.5 | 1,195.55 | 1,195.55 | -11.8 (-0.98%) | 8,111 |
| 20 Oct 2023 | INR | 1,202.85 | 1,216.1 | 1,188 | 1,207.35 | 1,207.35 | +4.5 (+0.37%) | 10,399 |
| 19 Oct 2023 | INR | 1,210.15 | 1,210.15 | 1,180.1 | 1,202.85 | 1,202.85 | -6.1 (-0.50%) | 6,674 |
| 18 Oct 2023 | INR | 1,225 | 1,225 | 1,195.1 | 1,208.95 | 1,208.95 | -6.3 (-0.52%) | 8,631 |
