| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 565 | 571.3 | 560.5 | 569.5 | 569.5 | +1.4 (+0.25%) | 200,759 |
| 13 Oct 2023 | INR | 565.85 | 572.05 | 562.55 | 568.1 | 568.1 | +1.75 (+0.31%) | 61,133 |
| 12 Oct 2023 | INR | 565.35 | 568 | 561.6 | 566.35 | 566.35 | +5.75 (+1.03%) | 98,694 |
| 11 Oct 2023 | INR | 564.45 | 567.1 | 559.4 | 560.6 | 560.6 | -0.75 (-0.13%) | 22,258 |
| 10 Oct 2023 | INR | 563.05 | 567.25 | 559.1 | 561.35 | 561.35 | -2.3 (-0.41%) | 40,430 |
| 9 Oct 2023 | INR | 559.45 | 565 | 551.15 | 563.65 | 563.65 | -1.55 (-0.27%) | 22,919 |
| 6 Oct 2023 | INR | 569.95 | 569.95 | 562.65 | 565.2 | 565.2 | +2.25 (+0.40%) | 19,065 |
| 5 Oct 2023 | INR | 569.85 | 569.85 | 562 | 562.95 | 562.95 | +2.5 (+0.45%) | 57,673 |
| 4 Oct 2023 | INR | 561.6 | 564.1 | 555.6 | 560.45 | 560.45 | -0.9 (-0.16%) | 26,291 |
| 3 Oct 2023 | INR | 574 | 576.25 | 560.1 | 561.35 | 561.35 | -7.55 (-1.33%) | 95,914 |
| 29 Sep 2023 | INR | 571.9 | 577.35 | 567.5 | 568.9 | 568.9 | -0.9 (-0.16%) | 102,392 |
| 28 Sep 2023 | INR | 602.5 | 602.9 | 566.75 | 569.8 | 569.8 | -34.3 (-5.68%) | 173,714 |
| 27 Sep 2023 | INR | 599.1 | 606.85 | 594.7 | 604.1 | 604.1 | +5 (+0.83%) | 53,805 |
| 26 Sep 2023 | INR | 616.6 | 616.6 | 597 | 599.1 | 599.1 | -12.55 (-2.05%) | 147,710 |
| 25 Sep 2023 | INR | 667.85 | 667.85 | 610.3 | 611.65 | 611.65 | -56.15 (-8.41%) | 167,929 |
| 22 Sep 2023 | INR | 627.3 | 679.05 | 624 | 667.8 | 667.8 | -85.25 (-11.32%) | 278,778 |
| 21 Sep 2023 | INR | 753.2 | 756 | 743.6 | 753.05 | 753.05 | +5.4 (+0.72%) | 83,149 |
| 20 Sep 2023 | INR | 740.95 | 759.15 | 731.75 | 747.65 | 747.65 | +6.65 (+0.90%) | 40,544 |
| 18 Sep 2023 | INR | 720.85 | 747.45 | 714 | 741 | 741 | +21.35 (+2.97%) | 33,334 |
| 15 Sep 2023 | INR | 723 | 724.8 | 717.8 | 719.65 | 719.65 | -8.5 (-1.17%) | 12,895 |
| 14 Sep 2023 | INR | 726.45 | 741.95 | 719.15 | 728.15 | 728.15 | +4.55 (+0.63%) | 43,913 |
| 13 Sep 2023 | INR | 718.95 | 724.5 | 710.2 | 723.6 | 723.6 | +3.5 (+0.49%) | 43,524 |
| 12 Sep 2023 | INR | 721 | 728.65 | 706.7 | 720.1 | 720.1 | -1.45 (-0.20%) | 15,193 |
| 11 Sep 2023 | INR | 705 | 724.5 | 705 | 721.55 | 721.55 | +5.3 (+0.74%) | 14,751 |
| 8 Sep 2023 | INR | 706.05 | 719.7 | 706.05 | 716.25 | 716.25 | +5.45 (+0.77%) | 9,586 |
| 7 Sep 2023 | INR | 710.25 | 717.15 | 708.05 | 710.8 | 710.8 | -5.15 (-0.72%) | 42,950 |
| 6 Sep 2023 | INR | 705.55 | 716.85 | 700.5 | 715.95 | 715.95 | +6.25 (+0.88%) | 57,272 |
| 5 Sep 2023 | INR | 707.3 | 713.65 | 702.05 | 709.7 | 709.7 | +2.4 (+0.34%) | 11,086 |
| 4 Sep 2023 | INR | 711.8 | 719 | 698 | 707.3 | 707.3 | -12.7 (-1.76%) | 87,230 |
| 1 Sep 2023 | INR | 710.1 | 720.95 | 710.1 | 720 | 720 | +1.5 (+0.21%) | 80,028 |
