| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 536.1 | 538.75 | 534.65 | 537.1 | 537.1 | -1.7 (-0.32%) | 20,615 |
| 13 Oct 2023 | INR | 542 | 542.15 | 536.4 | 538.8 | 538.8 | -2.2 (-0.41%) | 28,356 |
| 12 Oct 2023 | INR | 547.4 | 547.4 | 539.05 | 541 | 541 | -2.9 (-0.53%) | 26,572 |
| 11 Oct 2023 | INR | 543.65 | 546.6 | 543 | 543.9 | 543.9 | +0.3 (+0.06%) | 10,255 |
| 10 Oct 2023 | INR | 542.05 | 545.25 | 541.85 | 543.6 | 543.6 | +2.6 (+0.48%) | 15,221 |
| 9 Oct 2023 | INR | 546.05 | 546.05 | 540.1 | 541 | 541 | -6 (-1.10%) | 15,035 |
| 6 Oct 2023 | INR | 550.75 | 551.95 | 545.5 | 547 | 547 | -3.75 (-0.68%) | 32,587 |
| 5 Oct 2023 | INR | 556.25 | 557.7 | 547.65 | 550.75 | 550.75 | -4.6 (-0.83%) | 107,085 |
| 4 Oct 2023 | INR | 552.9 | 557.05 | 551 | 555.35 | 555.35 | +2.45 (+0.44%) | 15,799 |
| 3 Oct 2023 | INR | 552.05 | 555.4 | 546.2 | 552.9 | 552.9 | +1.35 (+0.24%) | 15,370 |
| 29 Sep 2023 | INR | 548 | 552.4 | 546.85 | 551.55 | 551.55 | +3.6 (+0.66%) | 24,104 |
| 28 Sep 2023 | INR | 560.05 | 562.1 | 545.7 | 547.95 | 547.95 | -12.9 (-2.30%) | 30,666 |
| 27 Sep 2023 | INR | 558.4 | 562 | 553.85 | 560.85 | 560.85 | +5.3 (+0.95%) | 27,033 |
| 26 Sep 2023 | INR | 559.95 | 559.95 | 553.1 | 555.55 | 555.55 | +1.7 (+0.31%) | 196,707 |
| 25 Sep 2023 | INR | 561.95 | 562 | 552.85 | 553.85 | 553.85 | -7.4 (-1.32%) | 22,565 |
| 22 Sep 2023 | INR | 559.95 | 564.85 | 557.65 | 561.25 | 561.25 | +1.3 (+0.23%) | 14,762 |
| 21 Sep 2023 | INR | 558.35 | 561 | 553.7 | 559.95 | 559.95 | -1.05 (-0.19%) | 221,816 |
| 20 Sep 2023 | INR | 565.2 | 565.2 | 554.25 | 561 | 561 | -5.15 (-0.91%) | 86,643 |
| 18 Sep 2023 | INR | 569.7 | 576.15 | 563.5 | 566.15 | 566.15 | +1 (+0.18%) | 52,349 |
| 15 Sep 2023 | INR | 567.2 | 568.75 | 560.75 | 565.15 | 565.15 | -2 (-0.35%) | 21,034 |
| 14 Sep 2023 | INR | 565.3 | 569 | 562.8 | 567.15 | 567.15 | +1.85 (+0.33%) | 15,185 |
| 13 Sep 2023 | INR | 562.55 | 566.4 | 560.25 | 565.3 | 565.3 | 0.0 (0.0%) | 29,277 |
| 12 Sep 2023 | INR | 569.85 | 572.85 | 561.6 | 565.3 | 565.3 | -4.5 (-0.79%) | 43,672 |
| 11 Sep 2023 | INR | 565.05 | 571.15 | 565.05 | 569.8 | 569.8 | +2.65 (+0.47%) | 50,483 |
| 8 Sep 2023 | INR | 565.85 | 568.8 | 563.8 | 567.15 | 567.15 | +1.3 (+0.23%) | 18,021 |
| 7 Sep 2023 | INR | 560.15 | 569 | 560.15 | 565.85 | 565.85 | +3.95 (+0.70%) | 49,909 |
| 6 Sep 2023 | INR | 560 | 562.7 | 558.85 | 561.9 | 561.9 | +2.15 (+0.38%) | 9,799 |
| 5 Sep 2023 | INR | 558.05 | 562.85 | 558.05 | 559.75 | 559.75 | +1.75 (+0.31%) | 51,791 |
| 4 Sep 2023 | INR | 553.5 | 560 | 551.15 | 558 | 558 | +4.5 (+0.81%) | 60,204 |
| 1 Sep 2023 | INR | 552.1 | 555.15 | 550.3 | 553.5 | 553.5 | +0.2 (+0.04%) | 48,527 |
