| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 495.1 | 512.3 | 491.5 | 505.55 | 505.55 | +11.15 (+2.26%) | 20,803 |
| 13 Oct 2023 | INR | 497 | 500.1 | 492.6 | 494.4 | 494.4 | -2.9 (-0.58%) | 11,296 |
| 12 Oct 2023 | INR | 492 | 500 | 492 | 497.3 | 497.3 | +2.05 (+0.41%) | 3,699 |
| 11 Oct 2023 | INR | 505 | 505 | 491 | 495.25 | 495.25 | -2.35 (-0.47%) | 10,323 |
| 10 Oct 2023 | INR | 480.45 | 500 | 480.45 | 497.6 | 497.6 | +14.7 (+3.04%) | 3,031 |
| 9 Oct 2023 | INR | 499.7 | 499.7 | 481.15 | 482.9 | 482.9 | -14.45 (-2.91%) | 3,031 |
| 6 Oct 2023 | INR | 491.6 | 506.05 | 491.6 | 497.35 | 497.35 | +5.9 (+1.20%) | 12,871 |
| 5 Oct 2023 | INR | 521.2 | 525.45 | 488.35 | 491.45 | 491.45 | -36.05 (-6.83%) | 20,362 |
| 4 Oct 2023 | INR | 535.05 | 542.75 | 524.45 | 527.5 | 527.5 | -12.5 (-2.31%) | 6,557 |
| 3 Oct 2023 | INR | 537 | 542.35 | 530 | 540 | 540 | +4.35 (+0.81%) | 9,563 |
| 29 Sep 2023 | INR | 534.05 | 542 | 533 | 535.65 | 535.65 | +3 (+0.56%) | 9,041 |
| 28 Sep 2023 | INR | 523.6 | 535.15 | 523.25 | 532.65 | 532.65 | +9.1 (+1.74%) | 6,214 |
| 27 Sep 2023 | INR | 519.95 | 524.95 | 515 | 523.55 | 523.55 | +4.45 (+0.86%) | 6,554 |
| 26 Sep 2023 | INR | 511 | 520.9 | 510.95 | 519.1 | 519.1 | +7.15 (+1.40%) | 3,611 |
| 25 Sep 2023 | INR | 511.4 | 516.4 | 504.05 | 511.95 | 511.95 | -3.5 (-0.68%) | 6,407 |
| 22 Sep 2023 | INR | 511.3 | 527.95 | 509 | 515.45 | 515.45 | -0.7 (-0.14%) | 22,296 |
| 21 Sep 2023 | INR | 530.65 | 535.15 | 511.55 | 516.15 | 516.15 | -10.25 (-1.95%) | 16,365 |
| 20 Sep 2023 | INR | 547.9 | 548 | 521.45 | 526.4 | 526.4 | -22.4 (-4.08%) | 47,735 |
| 18 Sep 2023 | INR | 535.05 | 552.3 | 524.4 | 548.8 | 548.8 | +14 (+2.62%) | 29,463 |
| 15 Sep 2023 | INR | 545.05 | 557.85 | 529 | 534.8 | 534.8 | -3.45 (-0.64%) | 72,349 |
| 14 Sep 2023 | INR | 497.65 | 548.1 | 490.4 | 538.25 | 538.25 | +71.4 (+15.29%) | 120,494 |
| 13 Sep 2023 | INR | 470.05 | 471.55 | 447.05 | 466.85 | 466.85 | -6.05 (-1.28%) | 8,313 |
| 12 Sep 2023 | INR | 496.3 | 506.6 | 470.7 | 472.9 | 472.9 | -26.75 (-5.35%) | 29,896 |
| 11 Sep 2023 | INR | 522 | 522.45 | 495.95 | 499.65 | 499.65 | -12.55 (-2.45%) | 20,744 |
| 8 Sep 2023 | INR | 523 | 527.55 | 508.45 | 512.2 | 512.2 | -8.9 (-1.71%) | 12,878 |
| 7 Sep 2023 | INR | 524.9 | 525.55 | 518 | 521.1 | 521.1 | +2.95 (+0.57%) | 15,656 |
| 6 Sep 2023 | INR | 522.65 | 525.45 | 505 | 518.15 | 518.15 | -1.55 (-0.30%) | 13,729 |
| 5 Sep 2023 | INR | 520.3 | 524 | 510.05 | 519.7 | 519.7 | +2.8 (+0.54%) | 16,281 |
| 4 Sep 2023 | INR | 503.95 | 520.3 | 503.95 | 516.9 | 516.9 | +17.7 (+3.55%) | 13,753 |
| 1 Sep 2023 | INR | 481.7 | 502.9 | 481.7 | 499.2 | 499.2 | +8.65 (+1.76%) | 26,824 |
