| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 285.1 | 291.75 | 284.8 | 287.85 | 287.85 | +2.9 (+1.02%) | 15,400 |
| 13 Oct 2023 | INR | 289.9 | 289.9 | 281.5 | 284.95 | 284.95 | -0.1 (-0.04%) | 26,266 |
| 12 Oct 2023 | INR | 285.35 | 290 | 282.7 | 285.05 | 285.05 | +0.75 (+0.26%) | 631,526 |
| 11 Oct 2023 | INR | 284.2 | 287.2 | 282.7 | 284.3 | 284.3 | +3.05 (+1.08%) | 8,083 |
| 10 Oct 2023 | INR | 278.1 | 285.9 | 278.1 | 281.25 | 281.25 | +1.8 (+0.64%) | 13,579 |
| 9 Oct 2023 | INR | 286.1 | 286.1 | 278.65 | 279.45 | 279.45 | -6.7 (-2.34%) | 32,076 |
| 6 Oct 2023 | INR | 285.05 | 288.6 | 280.7 | 286.15 | 286.15 | -0.95 (-0.33%) | 25,639 |
| 5 Oct 2023 | INR | 291.85 | 291.85 | 285.7 | 287.1 | 287.1 | -3.9 (-1.34%) | 7,488 |
| 4 Oct 2023 | INR | 294.3 | 294.3 | 289.1 | 291 | 291 | -3.25 (-1.10%) | 12,747 |
| 3 Oct 2023 | INR | 295.95 | 296.6 | 293.3 | 294.25 | 294.25 | -1.7 (-0.57%) | 12,629 |
| 29 Sep 2023 | INR | 290.05 | 298 | 290.05 | 295.95 | 295.95 | +2.45 (+0.83%) | 20,346 |
| 28 Sep 2023 | INR | 302.8 | 302.8 | 292.2 | 293.5 | 293.5 | -6.5 (-2.17%) | 24,803 |
| 27 Sep 2023 | INR | 295 | 306 | 293.55 | 300 | 300 | +4.05 (+1.37%) | 24,479 |
| 26 Sep 2023 | INR | 295.65 | 300.95 | 294.1 | 295.95 | 295.95 | +0.35 (+0.12%) | 12,003 |
| 25 Sep 2023 | INR | 304.2 | 304.2 | 294 | 295.6 | 295.6 | -4.9 (-1.63%) | 19,328 |
| 22 Sep 2023 | INR | 297.75 | 304.2 | 297.75 | 300.5 | 300.5 | -2.15 (-0.71%) | 14,493 |
| 21 Sep 2023 | INR | 308.2 | 308.5 | 300.4 | 302.65 | 302.65 | -4.05 (-1.32%) | 11,474 |
| 20 Sep 2023 | INR | 308.9 | 312.45 | 305 | 306.7 | 306.7 | -2.85 (-0.92%) | 29,724 |
| 18 Sep 2023 | INR | 303.3 | 311.7 | 303.3 | 309.55 | 309.55 | +4.35 (+1.43%) | 10,350 |
| 15 Sep 2023 | INR | 308.6 | 308.6 | 302.1 | 305.2 | 305.2 | +1.4 (+0.46%) | 19,113 |
| 14 Sep 2023 | INR | 304.4 | 306.85 | 301.2 | 303.8 | 303.8 | +2.4 (+0.80%) | 60,317 |
| 13 Sep 2023 | INR | 294.8 | 302.7 | 294.1 | 301.4 | 301.4 | +6.6 (+2.24%) | 9,631 |
| 12 Sep 2023 | INR | 306.55 | 311 | 293.6 | 294.8 | 294.8 | -11.3 (-3.69%) | 41,280 |
| 11 Sep 2023 | INR | 312.2 | 313.1 | 305 | 306.1 | 306.1 | -6.15 (-1.97%) | 49,775 |
| 8 Sep 2023 | INR | 317.9 | 317.95 | 310.25 | 312.25 | 312.25 | -3.05 (-0.97%) | 16,988 |
| 7 Sep 2023 | INR | 315 | 320.05 | 311.85 | 315.3 | 315.3 | +2.85 (+0.91%) | 67,365 |
| 6 Sep 2023 | INR | 312.05 | 317 | 310.4 | 312.45 | 312.45 | +4.2 (+1.36%) | 35,843 |
| 5 Sep 2023 | INR | 311.45 | 314.5 | 306 | 308.25 | 308.25 | -3.15 (-1.01%) | 66,106 |
| 4 Sep 2023 | INR | 314.9 | 317.05 | 308.25 | 311.4 | 311.4 | +3.85 (+1.25%) | 109,053 |
| 1 Sep 2023 | INR | 296.1 | 310.5 | 294 | 307.55 | 307.55 | +11.45 (+3.87%) | 88,429 |
