| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 521.15 | 533.7 | 500.15 | 503.4 | 503.4 | -18.9 (-3.62%) | 542,103 |
| 29 Nov 2023 | INR | 502 | 535.8 | 500.4 | 522.3 | 522.3 | +21.45 (+4.28%) | 500,266 |
| 28 Nov 2023 | INR | 502.1 | 512.5 | 492.1 | 500.85 | 500.85 | +1.2 (+0.24%) | 175,462 |
| 24 Nov 2023 | INR | 513 | 513 | 494.7 | 499.65 | 499.65 | -9.1 (-1.79%) | 221,169 |
| 23 Nov 2023 | INR | 469.15 | 523.7 | 469.15 | 508.75 | 508.75 | +38.55 (+8.20%) | 1,686,929 |
| 22 Nov 2023 | INR | 458.15 | 474 | 456.15 | 470.2 | 470.2 | +7.7 (+1.66%) | 122,683 |
| 21 Nov 2023 | INR | 467.05 | 468.9 | 457.05 | 462.5 | 462.5 | -1.2 (-0.26%) | 80,638 |
| 20 Nov 2023 | INR | 458.9 | 468.7 | 454.65 | 463.7 | 463.7 | +9.15 (+2.01%) | 211,270 |
| 17 Nov 2023 | INR | 427.7 | 458 | 426.05 | 454.55 | 454.55 | +28.65 (+6.73%) | 224,959 |
| 16 Nov 2023 | INR | 433.5 | 435 | 422.45 | 425.9 | 425.9 | -2.05 (-0.48%) | 105,160 |
| 15 Nov 2023 | INR | 436.45 | 436.7 | 426.95 | 427.95 | 427.95 | -3.05 (-0.71%) | 93,769 |
| 13 Nov 2023 | INR | 438 | 441.25 | 428.05 | 431 | 431 | -7.8 (-1.78%) | 83,276 |
| 10 Nov 2023 | INR | 435.9 | 441 | 432.05 | 438.8 | 438.8 | +5.2 (+1.20%) | 92,076 |
| 9 Nov 2023 | INR | 436.9 | 438.35 | 429.4 | 433.6 | 433.6 | +0.2 (+0.05%) | 107,155 |
| 8 Nov 2023 | INR | 450 | 455.35 | 432 | 433.4 | 433.4 | -13 (-2.91%) | 146,620 |
| 7 Nov 2023 | INR | 464.9 | 464.95 | 443.15 | 446.4 | 446.4 | -12.65 (-2.76%) | 230,055 |
| 6 Nov 2023 | INR | 455.6 | 468 | 450.55 | 459.05 | 459.05 | +3.9 (+0.86%) | 205,020 |
| 3 Nov 2023 | INR | 462.8 | 475.8 | 451.7 | 455.15 | 455.15 | -5.55 (-1.20%) | 174,748 |
| 2 Nov 2023 | INR | 456.2 | 465.6 | 452.25 | 460.7 | 460.7 | +0.1 (+0.02%) | 104,829 |
| 1 Nov 2023 | INR | 461.5 | 469.95 | 457.6 | 460.6 | 460.6 | +0.85 (+0.18%) | 109,973 |
| 31 Oct 2023 | INR | 457.75 | 466.3 | 451.65 | 459.75 | 459.75 | +2 (+0.44%) | 130,990 |
| 30 Oct 2023 | INR | 454.6 | 474.6 | 453.2 | 457.75 | 457.75 | +0.8 (+0.18%) | 210,911 |
| 27 Oct 2023 | INR | 441 | 463.85 | 441 | 456.95 | 456.95 | +16.8 (+3.82%) | 197,990 |
| 26 Oct 2023 | INR | 441 | 445 | 421.5 | 440.15 | 440.15 | -1.8 (-0.41%) | 164,271 |
| 25 Oct 2023 | INR | 434 | 450.35 | 431 | 441.95 | 441.95 | +8 (+1.84%) | 266,803 |
| 23 Oct 2023 | INR | 454.3 | 454.3 | 428.2 | 433.95 | 433.95 | -20 (-4.41%) | 172,671 |
| 20 Oct 2023 | INR | 452.3 | 457.8 | 442.3 | 453.95 | 453.95 | +1.7 (+0.38%) | 164,752 |
| 19 Oct 2023 | INR | 443.7 | 464.55 | 435.95 | 452.25 | 452.25 | +8.05 (+1.81%) | 172,257 |
| 18 Oct 2023 | INR | 435.6 | 469.65 | 433 | 444.2 | 444.2 | +10.85 (+2.50%) | 566,677 |
| 17 Oct 2023 | INR | 438.8 | 443 | 430 | 433.35 | 433.35 | -2 (-0.46%) | 121,199 |
