| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 570 | 572.9 | 566.2 | 570.65 | 570.65 | +0.6 (+0.11%) | 3,931,052 |
| 29 Nov 2023 | INR | 565 | 571.9 | 563.1 | 570.05 | 570.05 | +6.5 (+1.15%) | 1,780,095 |
| 28 Nov 2023 | INR | 558.95 | 564.85 | 556.15 | 563.55 | 563.55 | +4.6 (+0.82%) | 1,284,890 |
| 24 Nov 2023 | INR | 565.5 | 568.35 | 558.05 | 558.95 | 558.95 | -6.95 (-1.23%) | 868,199 |
| 23 Nov 2023 | INR | 568.05 | 571.7 | 565.05 | 565.9 | 565.9 | 0.0 (0.0%) | 1,264,347 |
| 22 Nov 2023 | INR | 564.9 | 569.55 | 563.1 | 565.9 | 565.9 | +2.85 (+0.51%) | 2,648,583 |
| 21 Nov 2023 | INR | 556.6 | 564 | 556.5 | 563.05 | 563.05 | +6.35 (+1.14%) | 1,333,644 |
| 20 Nov 2023 | INR | 561.75 | 563.95 | 554.8 | 556.7 | 556.7 | -5.05 (-0.90%) | 1,079,422 |
| 17 Nov 2023 | INR | 560.35 | 565.7 | 558.65 | 561.75 | 561.75 | +0.9 (+0.16%) | 1,787,739 |
| 16 Nov 2023 | INR | 561.75 | 563.6 | 556 | 560.85 | 560.85 | -0.95 (-0.17%) | 2,112,355 |
| 15 Nov 2023 | INR | 557 | 564.75 | 556.35 | 561.8 | 561.8 | +9.1 (+1.65%) | 1,766,163 |
| 13 Nov 2023 | INR | 555 | 556.5 | 550.1 | 552.7 | 552.7 | +5.55 (+1.01%) | 1,449,034 |
| 10 Nov 2023 | INR | 550 | 550.4 | 545 | 547.15 | 547.15 | -3.25 (-0.59%) | 1,414,936 |
| 9 Nov 2023 | INR | 555.7 | 557.8 | 548.8 | 550.4 | 550.4 | -5.3 (-0.95%) | 1,794,405 |
| 8 Nov 2023 | INR | 555.9 | 557.8 | 553.1 | 555.7 | 555.7 | +3.7 (+0.67%) | 1,190,583 |
| 7 Nov 2023 | INR | 553.95 | 556.05 | 550.5 | 552 | 552 | -2.7 (-0.49%) | 1,479,349 |
| 6 Nov 2023 | INR | 552.05 | 555.45 | 548.4 | 554.7 | 554.7 | +4.4 (+0.80%) | 1,069,714 |
| 3 Nov 2023 | INR | 544.95 | 551.9 | 544 | 550.3 | 550.3 | +9.55 (+1.77%) | 1,809,034 |
| 2 Nov 2023 | INR | 535.35 | 542.55 | 535 | 540.75 | 540.75 | +8.7 (+1.64%) | 1,797,928 |
| 1 Nov 2023 | INR | 531.6 | 540.6 | 529.55 | 532.05 | 532.05 | -8.45 (-1.56%) | 3,767,073 |
| 31 Oct 2023 | INR | 534.95 | 543.7 | 528.15 | 540.5 | 540.5 | +1.85 (+0.34%) | 5,210,230 |
| 30 Oct 2023 | INR | 560 | 563.2 | 531.9 | 538.65 | 538.65 | -20 (-3.58%) | 7,164,172 |
| 27 Oct 2023 | INR | 565 | 566.75 | 556.3 | 558.65 | 558.65 | -2.4 (-0.43%) | 2,425,358 |
| 26 Oct 2023 | INR | 580.15 | 580.95 | 560 | 561.05 | 561.05 | -19.1 (-3.29%) | 4,015,200 |
| 25 Oct 2023 | INR | 586.7 | 592.75 | 577.85 | 580.15 | 580.15 | -6.55 (-1.12%) | 2,986,843 |
| 23 Oct 2023 | INR | 603 | 608 | 585.1 | 586.7 | 586.7 | -16.75 (-2.78%) | 2,109,981 |
| 20 Oct 2023 | INR | 613 | 613 | 602 | 603.45 | 603.45 | -10.1 (-1.65%) | 1,174,201 |
| 19 Oct 2023 | INR | 614.4 | 617.7 | 607.3 | 613.55 | 613.55 | -7 (-1.13%) | 1,842,555 |
| 18 Oct 2023 | INR | 625 | 628.25 | 618.3 | 620.55 | 620.55 | -4.35 (-0.70%) | 1,222,311 |
| 17 Oct 2023 | INR | 634.9 | 634.9 | 624 | 624.9 | 624.9 | -6.05 (-0.96%) | 1,462,594 |
