| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 508.6 | 515.45 | 508.6 | 513 | 513 | +3 (+0.59%) | 28,184 |
| 13 Oct 2023 | INR | 513.95 | 513.95 | 505 | 510 | 510 | +0.35 (+0.07%) | 33,452 |
| 12 Oct 2023 | INR | 522.95 | 523.05 | 508.25 | 509.65 | 509.65 | -8.8 (-1.70%) | 30,359 |
| 11 Oct 2023 | INR | 524.95 | 525.25 | 515.8 | 518.45 | 518.45 | -1.65 (-0.32%) | 27,896 |
| 10 Oct 2023 | INR | 522.05 | 525.2 | 518.1 | 520.1 | 520.1 | +0.35 (+0.07%) | 6,932 |
| 9 Oct 2023 | INR | 523.05 | 525 | 518 | 519.75 | 519.75 | -5.05 (-0.96%) | 48,641 |
| 6 Oct 2023 | INR | 524.95 | 533.9 | 516.55 | 524.8 | 524.8 | +6.55 (+1.26%) | 34,936 |
| 5 Oct 2023 | INR | 517.2 | 524.4 | 514.65 | 518.25 | 518.25 | +6 (+1.17%) | 14,202 |
| 4 Oct 2023 | INR | 519.05 | 525.25 | 506 | 512.25 | 512.25 | -7.45 (-1.43%) | 44,461 |
| 3 Oct 2023 | INR | 529.95 | 529.95 | 517 | 519.7 | 519.7 | -3.3 (-0.63%) | 23,457 |
| 29 Sep 2023 | INR | 527.05 | 530.6 | 520.3 | 523 | 523 | -0.2 (-0.04%) | 12,176 |
| 28 Sep 2023 | INR | 525 | 537.8 | 517.5 | 523.2 | 523.2 | +0.35 (+0.07%) | 56,393 |
| 27 Sep 2023 | INR | 534.95 | 534.95 | 521.1 | 522.85 | 522.85 | -6.1 (-1.15%) | 19,589 |
| 26 Sep 2023 | INR | 540.2 | 540.2 | 526 | 528.95 | 528.95 | -6.65 (-1.24%) | 27,862 |
| 25 Sep 2023 | INR | 536.05 | 551.95 | 531 | 535.6 | 535.6 | +1.4 (+0.26%) | 35,552 |
| 22 Sep 2023 | INR | 530.15 | 535.7 | 529.5 | 534.2 | 534.2 | +4.25 (+0.80%) | 24,701 |
| 21 Sep 2023 | INR | 547.4 | 551.2 | 526.35 | 529.95 | 529.95 | -10.15 (-1.88%) | 20,230 |
| 20 Sep 2023 | INR | 553.85 | 557.7 | 537.05 | 540.1 | 540.1 | -17.6 (-3.16%) | 62,913 |
| 18 Sep 2023 | INR | 560.3 | 567.25 | 551.15 | 557.7 | 557.7 | -4.35 (-0.77%) | 28,450 |
| 15 Sep 2023 | INR | 549 | 572.05 | 547 | 562.05 | 562.05 | +16.95 (+3.11%) | 139,596 |
| 14 Sep 2023 | INR | 524.95 | 571.9 | 524.45 | 545.1 | 545.1 | +25.95 (+5.00%) | 202,116 |
| 13 Sep 2023 | INR | 500.35 | 523.45 | 500.35 | 519.15 | 519.15 | +13.75 (+2.72%) | 66,127 |
| 12 Sep 2023 | INR | 536.35 | 536.35 | 501.55 | 505.4 | 505.4 | -27.45 (-5.15%) | 103,058 |
| 11 Sep 2023 | INR | 525.05 | 537.7 | 525.05 | 532.85 | 532.85 | +12.3 (+2.36%) | 107,938 |
| 8 Sep 2023 | INR | 521.8 | 530.4 | 513.25 | 520.55 | 520.55 | +4 (+0.77%) | 87,782 |
| 7 Sep 2023 | INR | 526 | 538.45 | 514 | 516.55 | 516.55 | -5.6 (-1.07%) | 92,453 |
| 6 Sep 2023 | INR | 488 | 525 | 486.95 | 522.15 | 522.15 | +38.7 (+8.00%) | 152,373 |
| 5 Sep 2023 | INR | 484 | 489.9 | 480.15 | 483.45 | 483.45 | +2.55 (+0.53%) | 45,768 |
| 4 Sep 2023 | INR | 483.95 | 484.85 | 476.2 | 480.9 | 480.9 | +3.85 (+0.81%) | 26,121 |
| 1 Sep 2023 | INR | 478 | 480.75 | 475 | 477.05 | 477.05 | -0.75 (-0.16%) | 15,101 |
