| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 289.5 | 298.9 | 286.7 | 289.8 | 289.8 | +4.6 (+1.61%) | 46,731 |
| 13 Oct 2023 | INR | 290 | 297.3 | 283.35 | 285.2 | 285.2 | -3.8 (-1.31%) | 22,359 |
| 12 Oct 2023 | INR | 287.3 | 293.15 | 285.9 | 289 | 289 | +3.1 (+1.08%) | 7,032 |
| 11 Oct 2023 | INR | 291.6 | 292.5 | 283.55 | 285.9 | 285.9 | +0.05 (+0.02%) | 31,164 |
| 10 Oct 2023 | INR | 286.8 | 288 | 283 | 285.85 | 285.85 | -0.2 (-0.07%) | 8,664 |
| 9 Oct 2023 | INR | 282 | 292.6 | 278.15 | 286.05 | 286.05 | -3 (-1.04%) | 46,110 |
| 6 Oct 2023 | INR | 290 | 290.6 | 284.65 | 289.05 | 289.05 | +3.55 (+1.24%) | 14,723 |
| 5 Oct 2023 | INR | 283.05 | 288.7 | 280.3 | 285.5 | 285.5 | -0.5 (-0.17%) | 41,607 |
| 4 Oct 2023 | INR | 289 | 290.4 | 281.1 | 286 | 286 | -3.6 (-1.24%) | 29,477 |
| 3 Oct 2023 | INR | 278.55 | 294 | 275 | 289.6 | 289.6 | +11.75 (+4.23%) | 69,100 |
| 29 Sep 2023 | INR | 282.1 | 285.7 | 276.7 | 277.85 | 277.85 | -0.1 (-0.04%) | 54,352 |
| 28 Sep 2023 | INR | 286.9 | 286.9 | 274.6 | 277.95 | 277.95 | -4.6 (-1.63%) | 26,337 |
| 27 Sep 2023 | INR | 278.5 | 283.3 | 277.1 | 282.55 | 282.55 | +0.7 (+0.25%) | 17,196 |
| 26 Sep 2023 | INR | 281.95 | 288.2 | 278 | 281.85 | 281.85 | +1.5 (+0.54%) | 33,108 |
| 25 Sep 2023 | INR | 266.65 | 283 | 266.65 | 280.35 | 280.35 | +15 (+5.65%) | 111,794 |
| 22 Sep 2023 | INR | 255.15 | 267.35 | 254.9 | 265.35 | 265.35 | +9.05 (+3.53%) | 38,374 |
| 21 Sep 2023 | INR | 258 | 264 | 255 | 256.3 | 256.3 | -0.7 (-0.27%) | 45,111 |
| 20 Sep 2023 | INR | 263.8 | 264.6 | 256 | 257 | 257 | -6.95 (-2.63%) | 32,379 |
| 18 Sep 2023 | INR | 271.05 | 271.05 | 262.8 | 263.95 | 263.95 | -7.95 (-2.92%) | 44,871 |
| 15 Sep 2023 | INR | 262.35 | 273.8 | 258.55 | 271.9 | 271.9 | +13.3 (+5.14%) | 27,311 |
| 14 Sep 2023 | INR | 264.9 | 266.25 | 257 | 258.6 | 258.6 | -1.2 (-0.46%) | 42,439 |
| 13 Sep 2023 | INR | 255.55 | 260.5 | 251.8 | 259.8 | 259.8 | +8.15 (+3.24%) | 45,018 |
| 12 Sep 2023 | INR | 273.4 | 289.75 | 244.75 | 251.65 | 251.65 | -11.15 (-4.24%) | 84,718 |
| 11 Sep 2023 | INR | 260.2 | 265.5 | 258 | 262.8 | 262.8 | +2.6 (+1.00%) | 24,226 |
| 8 Sep 2023 | INR | 262.2 | 265 | 258.5 | 260.2 | 260.2 | -0.85 (-0.33%) | 43,303 |
| 7 Sep 2023 | INR | 264.7 | 267.2 | 259.75 | 261.05 | 261.05 | -3.4 (-1.29%) | 22,338 |
| 6 Sep 2023 | INR | 273.9 | 273.9 | 262 | 264.45 | 264.45 | -4.8 (-1.78%) | 63,326 |
| 5 Sep 2023 | INR | 271 | 275 | 262.75 | 269.25 | 269.25 | +2.35 (+0.88%) | 92,969 |
| 4 Sep 2023 | INR | 253 | 270.25 | 253 | 266.9 | 266.9 | +16.35 (+6.53%) | 171,776 |
| 1 Sep 2023 | INR | 253.35 | 262.95 | 248.1 | 250.55 | 250.55 | -2.75 (-1.09%) | 117,442 |
