| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 147.95 | 150.5 | 147.5 | 148.1 | 148.1 | +1.9 (+1.30%) | 1,349,548 |
| 30 Nov 2023 | INR | 152.5 | 153.95 | 143.8 | 146.2 | 146.2 | -5.85 (-3.85%) | 4,889,327 |
| 29 Nov 2023 | INR | 156.2 | 157.9 | 149.55 | 152.05 | 152.05 | -5.2 (-3.31%) | 2,577,955 |
| 28 Nov 2023 | INR | 155.15 | 158.9 | 152.8 | 157.25 | 157.25 | +2.1 (+1.35%) | 2,173,427 |
| 24 Nov 2023 | INR | 152.05 | 158.45 | 151.7 | 155.15 | 155.15 | +3.35 (+2.21%) | 3,173,322 |
| 23 Nov 2023 | INR | 146.75 | 152.3 | 146.25 | 151.8 | 151.8 | +5.75 (+3.94%) | 1,706,263 |
| 22 Nov 2023 | INR | 149 | 151.15 | 145.6 | 146.05 | 146.05 | -2.95 (-1.98%) | 1,848,706 |
| 21 Nov 2023 | INR | 153.9 | 154.25 | 148.6 | 149 | 149 | -3.6 (-2.36%) | 2,305,813 |
| 20 Nov 2023 | INR | 158.05 | 158.45 | 151.95 | 152.6 | 152.6 | -4.95 (-3.14%) | 1,554,863 |
| 17 Nov 2023 | INR | 158.3 | 162.9 | 156.65 | 157.55 | 157.55 | +0.4 (+0.25%) | 6,132,985 |
| 16 Nov 2023 | INR | 144.75 | 158.8 | 143.35 | 157.15 | 157.15 | +12.75 (+8.83%) | 15,371,167 |
| 15 Nov 2023 | INR | 142.55 | 146.6 | 140.8 | 144.4 | 144.4 | +2.8 (+1.98%) | 2,942,529 |
| 13 Nov 2023 | INR | 141.75 | 142.8 | 140.45 | 141.6 | 141.6 | +1.75 (+1.25%) | 2,695,309 |
| 10 Nov 2023 | INR | 136.15 | 142 | 136.1 | 139.85 | 139.85 | +3.2 (+2.34%) | 3,382,176 |
| 9 Nov 2023 | INR | 137.35 | 140 | 136 | 136.65 | 136.65 | -1.25 (-0.91%) | 2,240,668 |
| 8 Nov 2023 | INR | 133.8 | 138.8 | 133.45 | 137.9 | 137.9 | +5 (+3.76%) | 2,754,616 |
| 7 Nov 2023 | INR | 135.8 | 135.95 | 132.4 | 132.9 | 132.9 | -2.7 (-1.99%) | 2,350,601 |
| 6 Nov 2023 | INR | 137.2 | 138.45 | 135.15 | 135.6 | 135.6 | -1.05 (-0.77%) | 1,307,085 |
| 3 Nov 2023 | INR | 138.5 | 138.8 | 136.1 | 136.65 | 136.65 | -1 (-0.73%) | 877,428 |
| 2 Nov 2023 | INR | 138.4 | 139.7 | 136.25 | 137.65 | 137.65 | +1.15 (+0.84%) | 1,240,474 |
| 1 Nov 2023 | INR | 139.55 | 139.95 | 136 | 136.5 | 136.5 | -3 (-2.15%) | 1,254,938 |
| 31 Oct 2023 | INR | 139.95 | 142 | 137.6 | 139.5 | 139.5 | +0.5 (+0.36%) | 1,638,789 |
| 30 Oct 2023 | INR | 138.45 | 142.2 | 136.2 | 139 | 139 | +3.1 (+2.28%) | 3,836,965 |
| 27 Oct 2023 | INR | 149.8 | 151.85 | 128.55 | 135.9 | 135.9 | -13.85 (-9.25%) | 20,751,731 |
| 26 Oct 2023 | INR | 150.6 | 153.4 | 146.75 | 149.75 | 149.75 | -1.15 (-0.76%) | 1,798,980 |
| 25 Oct 2023 | INR | 158.8 | 159.2 | 149.3 | 150.9 | 150.9 | -4.9 (-3.15%) | 1,228,845 |
| 23 Oct 2023 | INR | 165.6 | 166.3 | 155 | 155.8 | 155.8 | -9.2 (-5.58%) | 1,504,871 |
| 20 Oct 2023 | INR | 163.2 | 169.95 | 162 | 165 | 165 | +2.3 (+1.41%) | 3,691,745 |
| 19 Oct 2023 | INR | 161.5 | 163.4 | 159.25 | 162.7 | 162.7 | +0.65 (+0.40%) | 1,392,234 |
| 18 Oct 2023 | INR | 160.2 | 167.7 | 160.2 | 162.05 | 162.05 | +1.85 (+1.15%) | 3,141,993 |
