| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 281.2 | 286.5 | 275.6 | 281.4 | 281.4 | +3.25 (+1.17%) | 455,161 |
| 30 Nov 2023 | INR | 282.9 | 282.95 | 275.1 | 278.15 | 278.15 | -3.35 (-1.19%) | 216,179 |
| 29 Nov 2023 | INR | 282.9 | 284.85 | 272.3 | 281.5 | 281.5 | +1.4 (+0.50%) | 246,795 |
| 28 Nov 2023 | INR | 278.4 | 286 | 275 | 280.1 | 280.1 | +0.05 (+0.02%) | 253,104 |
| 24 Nov 2023 | INR | 285.9 | 287.65 | 278.95 | 280.05 | 280.05 | -4.1 (-1.44%) | 228,227 |
| 23 Nov 2023 | INR | 287.5 | 288.35 | 281.6 | 284.15 | 284.15 | -1.35 (-0.47%) | 155,951 |
| 22 Nov 2023 | INR | 284.9 | 287.55 | 282.5 | 285.5 | 285.5 | -0.15 (-0.05%) | 105,692 |
| 21 Nov 2023 | INR | 283.7 | 291.45 | 283.7 | 285.65 | 285.65 | +0.7 (+0.25%) | 118,301 |
| 20 Nov 2023 | INR | 279 | 288.55 | 278.1 | 284.95 | 284.95 | +7.6 (+2.74%) | 224,086 |
| 17 Nov 2023 | INR | 288 | 290.45 | 273.35 | 277.35 | 277.35 | -9.6 (-3.35%) | 338,883 |
| 16 Nov 2023 | INR | 288.1 | 297.9 | 284.65 | 286.95 | 286.95 | +1.15 (+0.40%) | 298,165 |
| 15 Nov 2023 | INR | 290.6 | 291.4 | 284 | 285.8 | 285.8 | -1.85 (-0.64%) | 137,114 |
| 13 Nov 2023 | INR | 287.6 | 292.6 | 279.3 | 287.65 | 287.65 | +2.6 (+0.91%) | 170,843 |
| 10 Nov 2023 | INR | 288.2 | 288.2 | 283.15 | 285.05 | 285.05 | -3.2 (-1.11%) | 81,215 |
| 9 Nov 2023 | INR | 285.65 | 289 | 282.35 | 288.25 | 288.25 | +3.05 (+1.07%) | 156,344 |
| 8 Nov 2023 | INR | 283.8 | 289.6 | 283 | 285.2 | 285.2 | +0.4 (+0.14%) | 98,200 |
| 7 Nov 2023 | INR | 284.3 | 286.95 | 281.55 | 284.8 | 284.8 | +1.9 (+0.67%) | 157,628 |
| 6 Nov 2023 | INR | 275.8 | 284.9 | 275.5 | 282.9 | 282.9 | +9.45 (+3.46%) | 256,150 |
| 3 Nov 2023 | INR | 278.95 | 281.8 | 270.6 | 273.45 | 273.45 | -2.8 (-1.01%) | 249,540 |
| 2 Nov 2023 | INR | 264.95 | 279 | 263.05 | 276.25 | 276.25 | +14.15 (+5.40%) | 356,692 |
| 1 Nov 2023 | INR | 263 | 269 | 260 | 262.1 | 262.1 | +1.55 (+0.59%) | 384,978 |
| 31 Oct 2023 | INR | 261.85 | 265.2 | 260 | 260.55 | 260.55 | -0.25 (-0.10%) | 139,405 |
| 30 Oct 2023 | INR | 266.6 | 267.95 | 259.95 | 260.8 | 260.8 | -3.05 (-1.16%) | 292,510 |
| 27 Oct 2023 | INR | 272.5 | 275.7 | 261.8 | 263.85 | 263.85 | -6.6 (-2.44%) | 519,479 |
| 26 Oct 2023 | INR | 270 | 274.05 | 256.65 | 270.45 | 270.45 | -2.2 (-0.81%) | 575,162 |
| 25 Oct 2023 | INR | 283.9 | 283.9 | 265.4 | 272.65 | 272.65 | +2.75 (+1.02%) | 296,439 |
| 23 Oct 2023 | INR | 283.7 | 284.8 | 264.65 | 269.9 | 269.9 | -13.85 (-4.88%) | 243,473 |
| 20 Oct 2023 | INR | 292.8 | 294.05 | 282.1 | 283.75 | 283.75 | -7.15 (-2.46%) | 175,451 |
| 19 Oct 2023 | INR | 283.25 | 291.9 | 283.25 | 290.9 | 290.9 | +4.05 (+1.41%) | 139,399 |
| 18 Oct 2023 | INR | 290.6 | 293.2 | 285.5 | 286.85 | 286.85 | -2.25 (-0.78%) | 189,632 |
