| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 482.15 | 490.75 | 482 | 483.6 | 483.6 | +3.95 (+0.82%) | 7,715 |
| 13 Oct 2023 | INR | 476.35 | 488.05 | 476.35 | 479.65 | 479.65 | -9.05 (-1.85%) | 7,942 |
| 12 Oct 2023 | INR | 506 | 506 | 486 | 488.7 | 488.7 | -14.6 (-2.90%) | 7,611 |
| 11 Oct 2023 | INR | 512.6 | 512.65 | 500 | 503.3 | 503.3 | -5.7 (-1.12%) | 1,262 |
| 10 Oct 2023 | INR | 517.4 | 517.45 | 500 | 509 | 509 | +3.35 (+0.66%) | 2,435 |
| 9 Oct 2023 | INR | 515.55 | 524.85 | 501.1 | 505.65 | 505.65 | -26.05 (-4.90%) | 3,914 |
| 6 Oct 2023 | INR | 509.75 | 533.7 | 506.95 | 531.7 | 531.7 | +23.4 (+4.60%) | 14,235 |
| 5 Oct 2023 | INR | 491.4 | 513.2 | 488 | 508.3 | 508.3 | +19.5 (+3.99%) | 14,626 |
| 4 Oct 2023 | INR | 513.4 | 523.75 | 487.75 | 488.8 | 488.8 | -24.6 (-4.79%) | 16,133 |
| 3 Oct 2023 | INR | 535.05 | 539.5 | 510 | 513.4 | 513.4 | -20.8 (-3.89%) | 4,498 |
| 29 Sep 2023 | INR | 521.2 | 544.45 | 520 | 534.2 | 534.2 | +9.15 (+1.74%) | 1,132 |
| 28 Sep 2023 | INR | 548.8 | 548.8 | 516.95 | 525.05 | 525.05 | -13.8 (-2.56%) | 37,692 |
| 27 Sep 2023 | INR | 510.8 | 539.15 | 509.2 | 538.85 | 538.85 | +25.35 (+4.94%) | 245,233 |
| 26 Sep 2023 | INR | 520 | 523 | 506 | 513.5 | 513.5 | +2.7 (+0.53%) | 427 |
| 25 Sep 2023 | INR | 512 | 523.9 | 510 | 510.8 | 510.8 | -2.2 (-0.43%) | 1,353 |
| 22 Sep 2023 | INR | 525 | 525 | 501 | 513 | 513 | -2 (-0.39%) | 1,324 |
| 21 Sep 2023 | INR | 520.25 | 527 | 513 | 515 | 515 | -8.25 (-1.58%) | 2,058 |
| 20 Sep 2023 | INR | 530 | 530.65 | 519.1 | 523.25 | 523.25 | -6.75 (-1.27%) | 1,186 |
| 18 Sep 2023 | INR | 542.5 | 542.5 | 519.25 | 530 | 530 | -0.65 (-0.12%) | 2,102 |
| 15 Sep 2023 | INR | 547 | 547 | 525 | 530.65 | 530.65 | +0.55 (+0.10%) | 2,871 |
| 14 Sep 2023 | INR | 533 | 539.35 | 529 | 530.1 | 530.1 | +6.7 (+1.28%) | 503 |
| 13 Sep 2023 | INR | 515 | 528.9 | 500 | 523.4 | 523.4 | +3.75 (+0.72%) | 4,007 |
| 12 Sep 2023 | INR | 547.1 | 552 | 519.65 | 519.65 | 519.65 | -27.35 (-5%) | 5,454 |
| 11 Sep 2023 | INR | 555 | 564.7 | 540 | 547 | 547 | +3 (+0.55%) | 1,808 |
| 8 Sep 2023 | INR | 548 | 559.4 | 540 | 544 | 544 | -4 (-0.73%) | 4,825 |
| 7 Sep 2023 | INR | 547.45 | 564.95 | 544 | 548 | 548 | +0.55 (+0.10%) | 3,540 |
| 6 Sep 2023 | INR | 567.5 | 567.5 | 545 | 547.45 | 547.45 | -18.6 (-3.29%) | 3,442 |
| 5 Sep 2023 | INR | 560 | 569 | 553.1 | 566.05 | 566.05 | +13.4 (+2.42%) | 1,974 |
| 4 Sep 2023 | INR | 568 | 569 | 540 | 552.65 | 552.65 | +2.6 (+0.47%) | 5,968 |
| 1 Sep 2023 | INR | 559.5 | 572 | 547 | 550.05 | 550.05 | -1.25 (-0.23%) | 1,072 |
