| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 549 | 552.2 | 539.35 | 543.45 | 543.45 | -6.6 (-1.20%) | 56,227 |
| 29 Nov 2023 | INR | 550 | 554.95 | 546.8 | 550.05 | 550.05 | +3 (+0.55%) | 45,468 |
| 28 Nov 2023 | INR | 555 | 555.2 | 545.15 | 547.05 | 547.05 | -5.55 (-1.00%) | 50,970 |
| 24 Nov 2023 | INR | 556.55 | 562 | 548 | 552.6 | 552.6 | -3.95 (-0.71%) | 71,491 |
| 23 Nov 2023 | INR | 556 | 564.15 | 554 | 556.55 | 556.55 | -1.1 (-0.20%) | 81,193 |
| 22 Nov 2023 | INR | 550 | 563.6 | 548.45 | 557.65 | 557.65 | +8.3 (+1.51%) | 159,134 |
| 21 Nov 2023 | INR | 552 | 567.9 | 541.1 | 549.35 | 549.35 | -2.35 (-0.43%) | 265,169 |
| 20 Nov 2023 | INR | 542.6 | 555 | 529.25 | 551.7 | 551.7 | +11.8 (+2.19%) | 178,092 |
| 17 Nov 2023 | INR | 551 | 555.6 | 536.65 | 539.9 | 539.9 | -11.45 (-2.08%) | 172,282 |
| 16 Nov 2023 | INR | 533.85 | 555.95 | 526.3 | 551.35 | 551.35 | +21.35 (+4.03%) | 336,144 |
| 15 Nov 2023 | INR | 530.75 | 533 | 522.4 | 530 | 530 | +1.9 (+0.36%) | 134,544 |
| 13 Nov 2023 | INR | 529.6 | 533.65 | 521.25 | 528.1 | 528.1 | +6.8 (+1.30%) | 35,199 |
| 10 Nov 2023 | INR | 528.8 | 531.6 | 515.85 | 521.3 | 521.3 | -5.25 (-1.00%) | 69,971 |
| 9 Nov 2023 | INR | 531.5 | 535.75 | 525.1 | 526.55 | 526.55 | -7 (-1.31%) | 54,804 |
| 8 Nov 2023 | INR | 535 | 539 | 529.7 | 533.55 | 533.55 | +0.65 (+0.12%) | 56,351 |
| 7 Nov 2023 | INR | 537.9 | 544.8 | 529 | 532.9 | 532.9 | -6.4 (-1.19%) | 77,757 |
| 6 Nov 2023 | INR | 521.05 | 547.75 | 519 | 539.3 | 539.3 | +19 (+3.65%) | 155,404 |
| 3 Nov 2023 | INR | 523 | 529.95 | 518.25 | 520.3 | 520.3 | +5.2 (+1.01%) | 75,075 |
| 2 Nov 2023 | INR | 520.65 | 523.95 | 509.4 | 515.1 | 515.1 | +0.75 (+0.15%) | 51,906 |
| 1 Nov 2023 | INR | 532.5 | 534.7 | 512 | 514.35 | 514.35 | -15.75 (-2.97%) | 73,937 |
| 31 Oct 2023 | INR | 535 | 536 | 515.2 | 530.1 | 530.1 | +8.35 (+1.60%) | 144,522 |
| 30 Oct 2023 | INR | 524 | 532.55 | 516 | 521.75 | 521.75 | +2.75 (+0.53%) | 36,253 |
| 27 Oct 2023 | INR | 527.9 | 533.55 | 517 | 519 | 519 | -4.2 (-0.80%) | 38,005 |
| 26 Oct 2023 | INR | 515.65 | 530.55 | 500 | 523.2 | 523.2 | -2.85 (-0.54%) | 91,287 |
| 25 Oct 2023 | INR | 509.75 | 529.4 | 500.15 | 526.05 | 526.05 | +19.75 (+3.90%) | 128,751 |
| 23 Oct 2023 | INR | 553.1 | 553.1 | 496 | 506.3 | 506.3 | -44 (-8.00%) | 105,062 |
| 20 Oct 2023 | INR | 553 | 557.45 | 548 | 550.3 | 550.3 | -5.95 (-1.07%) | 18,002 |
| 19 Oct 2023 | INR | 555 | 559.55 | 552.5 | 556.25 | 556.25 | -3.2 (-0.57%) | 29,170 |
| 18 Oct 2023 | INR | 563 | 564.25 | 552.95 | 559.45 | 559.45 | -1.45 (-0.26%) | 37,120 |
| 17 Oct 2023 | INR | 547.9 | 569.4 | 547.9 | 560.9 | 560.9 | +13.65 (+2.49%) | 163,589 |
