| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 437.5 | 438.5 | 421.65 | 430.15 | 430.15 | -0.7 (-0.16%) | 665,159 |
| 30 Nov 2023 | INR | 409.7 | 440.8 | 404.6 | 430.85 | 430.85 | +23.15 (+5.68%) | 970,224 |
| 29 Nov 2023 | INR | 411.95 | 414.9 | 406.55 | 407.7 | 407.7 | -3.85 (-0.94%) | 139,048 |
| 28 Nov 2023 | INR | 414 | 419.5 | 410.25 | 411.55 | 411.55 | -3.3 (-0.80%) | 183,107 |
| 24 Nov 2023 | INR | 419.15 | 423 | 413.1 | 414.85 | 414.85 | -3.3 (-0.79%) | 189,002 |
| 23 Nov 2023 | INR | 415.25 | 419.5 | 409.7 | 418.15 | 418.15 | +4.15 (+1.00%) | 363,761 |
| 22 Nov 2023 | INR | 420.95 | 420.95 | 406.5 | 414 | 414 | -6.4 (-1.52%) | 595,405 |
| 21 Nov 2023 | INR | 424 | 425 | 415.8 | 420.4 | 420.4 | -3.6 (-0.85%) | 756,683 |
| 20 Nov 2023 | INR | 408.75 | 426.45 | 404.8 | 424 | 424 | +15.3 (+3.74%) | 893,599 |
| 17 Nov 2023 | INR | 405.05 | 410.4 | 402.8 | 408.7 | 408.7 | +4.25 (+1.05%) | 449,855 |
| 16 Nov 2023 | INR | 405.75 | 411.9 | 403.15 | 404.45 | 404.45 | +1.35 (+0.33%) | 360,381 |
| 15 Nov 2023 | INR | 405.95 | 408.75 | 402.45 | 403.1 | 403.1 | -0.35 (-0.09%) | 213,220 |
| 13 Nov 2023 | INR | 405.9 | 406.5 | 401.55 | 403.45 | 403.45 | +0.2 (+0.05%) | 205,921 |
| 10 Nov 2023 | INR | 403.9 | 412.5 | 401.15 | 403.25 | 403.25 | -1 (-0.25%) | 689,133 |
| 9 Nov 2023 | INR | 387.55 | 407 | 387.55 | 404.25 | 404.25 | +17.6 (+4.55%) | 1,682,098 |
| 8 Nov 2023 | INR | 392.55 | 394.65 | 384 | 386.65 | 386.65 | -5.05 (-1.29%) | 329,326 |
| 7 Nov 2023 | INR | 378.95 | 393.9 | 372.35 | 391.7 | 391.7 | +14.35 (+3.80%) | 953,314 |
| 6 Nov 2023 | INR | 391.55 | 393.75 | 375.15 | 377.35 | 377.35 | -15.15 (-3.86%) | 587,148 |
| 3 Nov 2023 | INR | 391.75 | 402.45 | 381.8 | 392.5 | 392.5 | +0.8 (+0.20%) | 1,656,812 |
| 2 Nov 2023 | INR | 364.9 | 395.65 | 358 | 391.7 | 391.7 | +32.85 (+9.15%) | 3,198,708 |
| 1 Nov 2023 | INR | 361.9 | 365 | 352.15 | 358.85 | 358.85 | -0.35 (-0.10%) | 579,847 |
| 31 Oct 2023 | INR | 338.95 | 364.4 | 338.7 | 359.2 | 359.2 | +20.5 (+6.05%) | 2,477,941 |
| 30 Oct 2023 | INR | 339.7 | 343.85 | 331 | 338.7 | 338.7 | +1.25 (+0.37%) | 792,498 |
| 27 Oct 2023 | INR | 318.2 | 340.5 | 318.2 | 337.45 | 337.45 | +21.45 (+6.79%) | 808,456 |
| 26 Oct 2023 | INR | 327 | 333.75 | 312 | 316 | 316 | -13.1 (-3.98%) | 1,454,179 |
| 25 Oct 2023 | INR | 346.9 | 360 | 326.1 | 329.1 | 329.1 | -17.05 (-4.93%) | 1,038,303 |
| 23 Oct 2023 | INR | 366 | 369.85 | 318.2 | 346.15 | 346.15 | -19.6 (-5.36%) | 428,288 |
| 20 Oct 2023 | INR | 367 | 373.95 | 363.9 | 365.75 | 365.75 | -1.2 (-0.33%) | 328,656 |
| 19 Oct 2023 | INR | 370 | 373.55 | 365.3 | 366.95 | 366.95 | -3.6 (-0.97%) | 318,432 |
| 18 Oct 2023 | INR | 375.05 | 379.9 | 369.05 | 370.55 | 370.55 | -2 (-0.54%) | 521,287 |
