| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 417.5 | 420.15 | 411.9 | 416.8 | 416.8 | +2.2 (+0.53%) | 32,263 |
| 13 Oct 2023 | INR | 415 | 417.35 | 411.3 | 414.6 | 414.6 | -1.75 (-0.42%) | 49,478 |
| 12 Oct 2023 | INR | 419.45 | 419.6 | 413.45 | 416.35 | 416.35 | +1.45 (+0.35%) | 89,256 |
| 11 Oct 2023 | INR | 416.75 | 422.8 | 414.2 | 414.9 | 414.9 | -1.3 (-0.31%) | 98,900 |
| 10 Oct 2023 | INR | 422 | 422 | 415.75 | 416.2 | 416.2 | +1.05 (+0.25%) | 34,911 |
| 9 Oct 2023 | INR | 418.65 | 420.5 | 413.4 | 415.15 | 415.15 | -7.8 (-1.84%) | 174,891 |
| 6 Oct 2023 | INR | 419.95 | 424.75 | 418.3 | 422.95 | 422.95 | +5.55 (+1.33%) | 59,671 |
| 5 Oct 2023 | INR | 411 | 419.2 | 408.05 | 417.4 | 417.4 | +10.55 (+2.59%) | 182,502 |
| 4 Oct 2023 | INR | 414.95 | 414.95 | 401.7 | 406.85 | 406.85 | -6.15 (-1.49%) | 661,387 |
| 3 Oct 2023 | INR | 413.65 | 416.5 | 406 | 413 | 413 | +1.9 (+0.46%) | 123,312 |
| 29 Sep 2023 | INR | 408 | 412 | 403.5 | 411.1 | 411.1 | +5.85 (+1.44%) | 100,223 |
| 28 Sep 2023 | INR | 416.45 | 416.45 | 404 | 405.25 | 405.25 | -8.1 (-1.96%) | 104,816 |
| 27 Sep 2023 | INR | 413.9 | 414.9 | 411.8 | 413.35 | 413.35 | +3 (+0.73%) | 36,391 |
| 26 Sep 2023 | INR | 410.95 | 414.3 | 405.65 | 410.35 | 410.35 | +1.5 (+0.37%) | 72,700 |
| 25 Sep 2023 | INR | 403.95 | 410.55 | 400.65 | 408.85 | 408.85 | +2.75 (+0.68%) | 49,265 |
| 22 Sep 2023 | INR | 407.2 | 411.3 | 402.45 | 406.1 | 406.1 | -0.7 (-0.17%) | 112,919 |
| 21 Sep 2023 | INR | 418 | 418 | 405.35 | 406.8 | 406.8 | -11.1 (-2.66%) | 67,760 |
| 20 Sep 2023 | INR | 417.2 | 421.4 | 413.2 | 417.9 | 417.9 | +2.25 (+0.54%) | 56,678 |
| 18 Sep 2023 | INR | 421.65 | 421.65 | 413.6 | 415.65 | 415.65 | -0.9 (-0.22%) | 50,570 |
| 15 Sep 2023 | INR | 428.95 | 431.95 | 415.3 | 416.55 | 416.55 | -7.15 (-1.69%) | 202,618 |
| 14 Sep 2023 | INR | 414.7 | 424.8 | 413.5 | 423.7 | 423.7 | +9 (+2.17%) | 203,680 |
| 13 Sep 2023 | INR | 418.55 | 420.8 | 407.75 | 414.7 | 414.7 | -5.85 (-1.39%) | 422,063 |
| 12 Sep 2023 | INR | 431.95 | 433.75 | 419 | 420.55 | 420.55 | -9.2 (-2.14%) | 104,031 |
| 11 Sep 2023 | INR | 429.65 | 432.5 | 427.8 | 429.75 | 429.75 | +0.35 (+0.08%) | 61,115 |
| 8 Sep 2023 | INR | 431.5 | 432.3 | 428.2 | 429.4 | 429.4 | +2.5 (+0.59%) | 39,654 |
| 7 Sep 2023 | INR | 432.95 | 436.25 | 424.85 | 426.9 | 426.9 | -4.55 (-1.05%) | 146,328 |
| 6 Sep 2023 | INR | 423 | 433 | 422.15 | 431.45 | 431.45 | +9.3 (+2.20%) | 125,139 |
| 5 Sep 2023 | INR | 421.05 | 425.85 | 420 | 422.15 | 422.15 | +1.4 (+0.33%) | 55,372 |
| 4 Sep 2023 | INR | 426.7 | 426.75 | 418.35 | 420.75 | 420.75 | -3.5 (-0.82%) | 69,603 |
| 1 Sep 2023 | INR | 424.85 | 427.45 | 415.7 | 424.25 | 424.25 | +3.25 (+0.77%) | 302,779 |
