| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 56.39 | 57.44 | 56 | 57.06 | 57.06 | +1.03 (+1.84%) | 3,974,021 |
| 30 Nov 2023 | INR | 56.56 | 56.97 | 55.95 | 56.03 | 56.03 | -0.52 (-0.92%) | 1,760,865 |
| 29 Nov 2023 | INR | 56.59 | 56.6 | 56.06 | 56.55 | 56.55 | +0.55 (+0.98%) | 913,736 |
| 28 Nov 2023 | INR | 55.99 | 56.34 | 55.25 | 56 | 56 | +0.66 (+1.19%) | 4,105,830 |
| 24 Nov 2023 | INR | 55.55 | 56 | 55.3 | 55.34 | 55.34 | -0.11 (-0.20%) | 528,621 |
| 23 Nov 2023 | INR | 55.67 | 55.99 | 55.26 | 55.45 | 55.45 | -0.1 (-0.18%) | 790,460 |
| 22 Nov 2023 | INR | 56.49 | 56.5 | 55.32 | 55.55 | 55.55 | -0.55 (-0.98%) | 1,479,042 |
| 21 Nov 2023 | INR | 56.74 | 56.74 | 55.94 | 56.1 | 56.1 | -0.13 (-0.23%) | 1,004,287 |
| 20 Nov 2023 | INR | 56.99 | 56.99 | 56.17 | 56.23 | 56.23 | -0.07 (-0.12%) | 1,539,439 |
| 17 Nov 2023 | INR | 55.8 | 57.61 | 55.8 | 56.3 | 56.3 | -1.2 (-2.09%) | 2,833,591 |
| 16 Nov 2023 | INR | 57.99 | 58 | 57.41 | 57.5 | 57.5 | -0.18 (-0.31%) | 890,865 |
| 15 Nov 2023 | INR | 57.5 | 58.4 | 57.39 | 57.68 | 57.68 | +0.29 (+0.51%) | 1,419,219 |
| 13 Nov 2023 | INR | 56.38 | 57.5 | 55.56 | 57.39 | 57.39 | +1.58 (+2.83%) | 2,911,711 |
| 10 Nov 2023 | INR | 56.88 | 56.88 | 55.4 | 55.81 | 55.81 | +0.04 (+0.07%) | 434,436 |
| 9 Nov 2023 | INR | 55.75 | 55.98 | 55.5 | 55.77 | 55.77 | +0.07 (+0.13%) | 1,131,565 |
| 8 Nov 2023 | INR | 55.75 | 56.1 | 55.58 | 55.7 | 55.7 | +0.02 (+0.04%) | 2,881,157 |
| 7 Nov 2023 | INR | 55.71 | 56 | 55.2 | 55.68 | 55.68 | +0.09 (+0.16%) | 815,944 |
| 6 Nov 2023 | INR | 56.8 | 56.8 | 55.51 | 55.59 | 55.59 | -0.45 (-0.80%) | 1,101,487 |
| 3 Nov 2023 | INR | 56.21 | 57 | 56 | 56.04 | 56.04 | +0.2 (+0.36%) | 985,150 |
| 2 Nov 2023 | INR | 55.29 | 56.07 | 55.16 | 55.84 | 55.84 | +0.93 (+1.69%) | 1,377,660 |
| 1 Nov 2023 | INR | 55.08 | 55.3 | 54.67 | 54.91 | 54.91 | +0.08 (+0.15%) | 798,404 |
| 31 Oct 2023 | INR | 54.67 | 55.42 | 54.67 | 54.83 | 54.83 | +0.17 (+0.31%) | 889,614 |
| 30 Oct 2023 | INR | 54.94 | 56 | 54.16 | 54.66 | 54.66 | -0.02 (-0.04%) | 1,192,668 |
| 27 Oct 2023 | INR | 53.64 | 54.9 | 53 | 54.68 | 54.68 | +2.04 (+3.88%) | 7,386,870 |
| 26 Oct 2023 | INR | 53 | 53.29 | 51.62 | 52.64 | 52.64 | -0.35 (-0.66%) | 2,737,199 |
| 25 Oct 2023 | INR | 53.69 | 53.9 | 52.43 | 52.99 | 52.99 | +0.23 (+0.44%) | 5,577,265 |
| 23 Oct 2023 | INR | 56.6 | 56.6 | 52.5 | 52.76 | 52.76 | -2.21 (-4.02%) | 10,484,678 |
| 20 Oct 2023 | INR | 55.82 | 56.07 | 54.74 | 54.97 | 54.97 | -0.84 (-1.51%) | 1,573,407 |
| 19 Oct 2023 | INR | 55.99 | 56.17 | 55.43 | 55.81 | 55.81 | -0.14 (-0.25%) | 1,140,586 |
| 18 Oct 2023 | INR | 56.97 | 56.98 | 55.86 | 55.95 | 55.95 | -0.8 (-1.41%) | 1,479,200 |
