| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 572.95 | 577.85 | 561.25 | 567.65 | 567.65 | +2.05 (+0.36%) | 647,005 |
| 30 Nov 2023 | INR | 549.7 | 575 | 543 | 565.6 | 565.6 | +16.9 (+3.08%) | 963,072 |
| 29 Nov 2023 | INR | 563.95 | 565.7 | 540.55 | 548.7 | 548.7 | -9.85 (-1.76%) | 1,032,050 |
| 28 Nov 2023 | INR | 570 | 579 | 554.7 | 558.55 | 558.55 | -1.3 (-0.23%) | 888,049 |
| 24 Nov 2023 | INR | 550.95 | 561.65 | 550.95 | 559.85 | 559.85 | +9.15 (+1.66%) | 746,673 |
| 23 Nov 2023 | INR | 546.4 | 557.9 | 540.9 | 550.7 | 550.7 | +5.15 (+0.94%) | 788,542 |
| 22 Nov 2023 | INR | 545.25 | 548.9 | 538.45 | 545.55 | 545.55 | -0.05 (-0.01%) | 242,158 |
| 21 Nov 2023 | INR | 541.35 | 550 | 538.4 | 545.6 | 545.6 | +7.45 (+1.38%) | 562,815 |
| 20 Nov 2023 | INR | 547.6 | 555 | 536 | 538.15 | 538.15 | +2.55 (+0.48%) | 1,431,539 |
| 17 Nov 2023 | INR | 531.7 | 539.55 | 524.15 | 535.6 | 535.6 | +4.85 (+0.91%) | 439,601 |
| 16 Nov 2023 | INR | 526.15 | 534 | 522.8 | 530.75 | 530.75 | +7.1 (+1.36%) | 491,310 |
| 15 Nov 2023 | INR | 538.95 | 541.65 | 521.1 | 523.65 | 523.65 | -10.55 (-1.97%) | 534,767 |
| 13 Nov 2023 | INR | 540 | 540 | 532.2 | 534.2 | 534.2 | -3.65 (-0.68%) | 217,101 |
| 12 Nov 2023 | INR | 538 | 539.4 | 535 | 537.85 | 537.85 | +6.2 (+1.17%) | 179,503 |
| 10 Nov 2023 | INR | 531 | 534.95 | 526.2 | 531.65 | 531.65 | +0.3 (+0.06%) | 348,650 |
| 9 Nov 2023 | INR | 523.1 | 536.65 | 518.25 | 531.35 | 531.35 | +8.2 (+1.57%) | 740,074 |
| 8 Nov 2023 | INR | 526.95 | 529.25 | 516.5 | 523.15 | 523.15 | -3.35 (-0.64%) | 582,749 |
| 7 Nov 2023 | INR | 530 | 532.95 | 521.5 | 526.5 | 526.5 | -0.35 (-0.07%) | 872,130 |
| 6 Nov 2023 | INR | 515 | 530 | 492.8 | 526.85 | 526.85 | +16.85 (+3.30%) | 2,612,108 |
| 3 Nov 2023 | INR | 528 | 532 | 484.95 | 510 | 510 | -14.5 (-2.76%) | 5,697,090 |
| 2 Nov 2023 | INR | 558 | 577.95 | 520.15 | 524.5 | 524.5 | -73.15 (-12.24%) | 4,075,786 |
| 1 Nov 2023 | INR | 621 | 628.75 | 591.05 | 597.65 | 597.65 | -20.7 (-3.35%) | 667,807 |
| 31 Oct 2023 | INR | 611.95 | 637.5 | 611.5 | 618.35 | 618.35 | +10.2 (+1.68%) | 917,296 |
| 30 Oct 2023 | INR | 603.8 | 614.9 | 590.15 | 608.15 | 608.15 | +7.7 (+1.28%) | 476,756 |
| 27 Oct 2023 | INR | 591 | 605 | 583.65 | 600.45 | 600.45 | +21.7 (+3.75%) | 611,753 |
| 26 Oct 2023 | INR | 593 | 593 | 562.2 | 578.75 | 578.75 | -14.45 (-2.44%) | 1,232,882 |
| 25 Oct 2023 | INR | 624.65 | 624.65 | 576.15 | 593.2 | 593.2 | -19.5 (-3.18%) | 1,582,620 |
| 23 Oct 2023 | INR | 656.95 | 661.85 | 604 | 612.7 | 612.7 | -43.9 (-6.69%) | 1,222,844 |
| 20 Oct 2023 | INR | 651.8 | 661.3 | 647.25 | 656.6 | 656.6 | +5.8 (+0.89%) | 614,724 |
| 19 Oct 2023 | INR | 644 | 664.8 | 638.2 | 650.8 | 650.8 | +6.3 (+0.98%) | 1,087,097 |
