| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | INR | 211.42 | 216 | 211.42 | 215.71 | 215.71 | +4.36 (+2.06%) | 521,950 |
| 1 Dec 2023 | INR | 211.14 | 211.85 | 210.3 | 211.35 | 211.35 | +1.34 (+0.64%) | 1,696,434 |
| 30 Nov 2023 | INR | 209.74 | 210.37 | 208.99 | 210.01 | 210.01 | +0.48 (+0.23%) | 294,843 |
| 29 Nov 2023 | INR | 208.22 | 209.62 | 208.15 | 209.53 | 209.53 | +1.77 (+0.85%) | 249,234 |
| 28 Nov 2023 | INR | 207.15 | 208 | 206.6 | 207.76 | 207.76 | +1.18 (+0.57%) | 1,181,096 |
| 24 Nov 2023 | INR | 206.87 | 207.13 | 206.25 | 206.58 | 206.58 | -0.04 (-0.02%) | 186,404 |
| 23 Nov 2023 | INR | 206.91 | 207.25 | 206.38 | 206.62 | 206.62 | 0.0 (0.0%) | 168,655 |
| 22 Nov 2023 | INR | 206.25 | 207.1 | 205.7 | 206.62 | 206.62 | -0.08 (-0.04%) | 89,906 |
| 21 Nov 2023 | INR | 206.59 | 207 | 205.81 | 206.7 | 206.7 | +1.21 (+0.59%) | 237,324 |
| 20 Nov 2023 | INR | 206.64 | 206.99 | 201.9 | 205.49 | 205.49 | -0.63 (-0.31%) | 716,889 |
| 17 Nov 2023 | INR | 206.07 | 206.69 | 204.55 | 206.12 | 206.12 | +0.04 (+0.02%) | 139,042 |
| 16 Nov 2023 | INR | 205.44 | 207.2 | 204.56 | 206.08 | 206.08 | +0.95 (+0.46%) | 199,938 |
| 15 Nov 2023 | INR | 204.88 | 205.3 | 204.31 | 205.13 | 205.13 | +2.1 (+1.03%) | 315,870 |
| 13 Nov 2023 | INR | 204 | 204 | 202.73 | 203.03 | 203.03 | +0.38 (+0.19%) | 132,936 |
| 10 Nov 2023 | INR | 202.59 | 202.95 | 201.35 | 202.65 | 202.65 | -0.16 (-0.08%) | 123,701 |
| 9 Nov 2023 | INR | 202.71 | 203.89 | 202.7 | 202.81 | 202.81 | -0.37 (-0.18%) | 658,953 |
| 8 Nov 2023 | INR | 203.54 | 203.54 | 202.79 | 203.18 | 203.18 | +0.41 (+0.20%) | 291,112 |
| 7 Nov 2023 | INR | 203.1 | 203.1 | 202.17 | 202.77 | 202.77 | -0.05 (-0.02%) | 175,316 |
| 6 Nov 2023 | INR | 202.85 | 203 | 201.75 | 202.82 | 202.82 | +1.84 (+0.92%) | 142,940 |
| 3 Nov 2023 | INR | 201.34 | 201.49 | 200.35 | 200.98 | 200.98 | +0.94 (+0.47%) | 185,841 |
| 2 Nov 2023 | INR | 199.51 | 200.45 | 198.66 | 200.04 | 200.04 | +1.58 (+0.80%) | 131,966 |
| 1 Nov 2023 | INR | 198.99 | 199.7 | 198.35 | 198.46 | 198.46 | -0.92 (-0.46%) | 441,597 |
| 31 Oct 2023 | INR | 204.7 | 204.7 | 199.21 | 199.38 | 199.38 | -0.69 (-0.34%) | 250,245 |
| 30 Oct 2023 | INR | 199.39 | 200.23 | 197.95 | 200.07 | 200.07 | +1 (+0.50%) | 291,962 |
| 27 Oct 2023 | INR | 198.49 | 199.39 | 197.28 | 199.07 | 199.07 | +1.79 (+0.91%) | 489,537 |
| 26 Oct 2023 | INR | 205.35 | 205.35 | 196.9 | 197.28 | 197.28 | -2.07 (-1.04%) | 3,662,088 |
| 25 Oct 2023 | INR | 201.79 | 201.93 | 198.9 | 199.35 | 199.35 | -1.53 (-0.76%) | 6,446,920 |
| 23 Oct 2023 | INR | 203.32 | 203.68 | 200.43 | 200.88 | 200.88 | -2.44 (-1.20%) | 3,762,846 |
| 20 Oct 2023 | INR | 211 | 211 | 203.06 | 203.32 | 203.32 | -1.54 (-0.75%) | 3,037,897 |
| 19 Oct 2023 | INR | 204.84 | 205.44 | 203.81 | 204.86 | 204.86 | -0.5 (-0.24%) | 143,997 |
