| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 499.4 | 517.6 | 490 | 499.6 | 499.6 | +3.5 (+0.71%) | 1,185,364 |
| 29 Nov 2023 | INR | 509.75 | 509.75 | 493.7 | 496.1 | 496.1 | -10.75 (-2.12%) | 198,947 |
| 28 Nov 2023 | INR | 503 | 509.75 | 492.4 | 506.85 | 506.85 | +4.5 (+0.90%) | 315,608 |
| 24 Nov 2023 | INR | 507.85 | 513.2 | 500.05 | 502.35 | 502.35 | -5.35 (-1.05%) | 174,756 |
| 23 Nov 2023 | INR | 488.75 | 517.6 | 488.65 | 507.7 | 507.7 | +18.9 (+3.87%) | 678,496 |
| 22 Nov 2023 | INR | 498 | 500.1 | 483.2 | 488.8 | 488.8 | -8.75 (-1.76%) | 763,545 |
| 21 Nov 2023 | INR | 515 | 516 | 494.5 | 497.55 | 497.55 | -6 (-1.19%) | 236,981 |
| 20 Nov 2023 | INR | 506.9 | 514.35 | 499.15 | 503.55 | 503.55 | +0.8 (+0.16%) | 195,281 |
| 17 Nov 2023 | INR | 512 | 514.8 | 501.5 | 502.75 | 502.75 | -6.1 (-1.20%) | 293,706 |
| 16 Nov 2023 | INR | 508.7 | 514 | 503.95 | 508.85 | 508.85 | +3.35 (+0.66%) | 350,704 |
| 15 Nov 2023 | INR | 510.85 | 521.2 | 503 | 505.5 | 505.5 | +1.25 (+0.25%) | 598,469 |
| 13 Nov 2023 | INR | 517.9 | 518 | 502.15 | 504.25 | 504.25 | -11.4 (-2.21%) | 186,667 |
| 12 Nov 2023 | INR | 511.9 | 518.85 | 511.9 | 515.65 | 515.65 | +5.8 (+1.14%) | 44,698 |
| 10 Nov 2023 | INR | 512.95 | 516.1 | 508.55 | 509.85 | 509.85 | -3.65 (-0.71%) | 133,562 |
| 9 Nov 2023 | INR | 521.85 | 525.95 | 511.05 | 513.5 | 513.5 | -7.95 (-1.52%) | 229,147 |
| 8 Nov 2023 | INR | 521.85 | 529.6 | 517.3 | 521.45 | 521.45 | +4.1 (+0.79%) | 284,644 |
| 7 Nov 2023 | INR | 517.8 | 527.65 | 514 | 517.35 | 517.35 | +1.55 (+0.30%) | 207,270 |
| 6 Nov 2023 | INR | 536.1 | 542.8 | 512.4 | 515.8 | 515.8 | -16.2 (-3.05%) | 300,518 |
| 3 Nov 2023 | INR | 527.1 | 543.05 | 527.1 | 532 | 532 | -19.45 (-3.53%) | 555,573 |
| 2 Nov 2023 | INR | 572.1 | 584 | 527 | 551.45 | 551.45 | -18.05 (-3.17%) | 685,227 |
| 1 Nov 2023 | INR | 574.1 | 588.95 | 566 | 569.5 | 569.5 | -6.95 (-1.21%) | 443,702 |
| 31 Oct 2023 | INR | 571 | 583.5 | 568 | 576.45 | 576.45 | +5.75 (+1.01%) | 338,573 |
| 30 Oct 2023 | INR | 552.1 | 580 | 545.05 | 570.7 | 570.7 | +18.6 (+3.37%) | 436,092 |
| 27 Oct 2023 | INR | 545.1 | 563.95 | 539.1 | 552.1 | 552.1 | +5.9 (+1.08%) | 438,052 |
| 26 Oct 2023 | INR | 518 | 550 | 505.05 | 546.2 | 546.2 | +27.75 (+5.35%) | 417,247 |
| 25 Oct 2023 | INR | 526.1 | 547.05 | 508.15 | 518.45 | 518.45 | -5 (-0.96%) | 253,354 |
| 23 Oct 2023 | INR | 564.95 | 572.7 | 516.6 | 523.45 | 523.45 | -41.05 (-7.27%) | 385,334 |
| 20 Oct 2023 | INR | 586.25 | 586.25 | 556.35 | 564.5 | 564.5 | -18.9 (-3.24%) | 713,679 |
| 19 Oct 2023 | INR | 576.75 | 600.6 | 560.05 | 583.4 | 583.4 | +12.65 (+2.22%) | 1,263,773 |
| 18 Oct 2023 | INR | 545.95 | 581.45 | 545.95 | 570.75 | 570.75 | +27.15 (+4.99%) | 1,024,469 |
