| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 261.9 | 272.7 | 260.5 | 270.3 | 270.3 | +8.55 (+3.27%) | 35,811 |
| 13 Oct 2023 | INR | 262 | 267.45 | 260.05 | 261.75 | 261.75 | -3.9 (-1.47%) | 25,356 |
| 12 Oct 2023 | INR | 276.9 | 276.9 | 264.8 | 265.65 | 265.65 | -0.35 (-0.13%) | 6,811 |
| 11 Oct 2023 | INR | 269 | 272.45 | 263.7 | 266 | 266 | -2.95 (-1.10%) | 17,226 |
| 10 Oct 2023 | INR | 270.85 | 272.6 | 267.7 | 268.95 | 268.95 | +2.35 (+0.88%) | 17,459 |
| 9 Oct 2023 | INR | 270 | 273.05 | 263.3 | 266.6 | 266.6 | -5.4 (-1.99%) | 7,597 |
| 6 Oct 2023 | INR | 275 | 275.15 | 270.6 | 272 | 272 | -0.85 (-0.31%) | 8,178 |
| 5 Oct 2023 | INR | 268.55 | 275.5 | 268.55 | 272.85 | 272.85 | +3.7 (+1.37%) | 16,026 |
| 4 Oct 2023 | INR | 263.55 | 273.05 | 263.55 | 269.15 | 269.15 | -4.45 (-1.63%) | 25,549 |
| 3 Oct 2023 | INR | 279.9 | 282.95 | 272.3 | 273.6 | 273.6 | -6.6 (-2.36%) | 19,486 |
| 29 Sep 2023 | INR | 279.2 | 282.85 | 277.1 | 280.2 | 280.2 | +2.8 (+1.01%) | 9,256 |
| 28 Sep 2023 | INR | 285.65 | 285.65 | 275.05 | 277.4 | 277.4 | -3.6 (-1.28%) | 7,312 |
| 27 Sep 2023 | INR | 282.55 | 287 | 278.8 | 281 | 281 | -6.2 (-2.16%) | 30,428 |
| 26 Sep 2023 | INR | 274.75 | 292 | 271.25 | 287.2 | 287.2 | +13.05 (+4.76%) | 44,238 |
| 25 Sep 2023 | INR | 280 | 281.75 | 271.65 | 274.15 | 274.15 | -6.65 (-2.37%) | 17,819 |
| 22 Sep 2023 | INR | 280.95 | 293.9 | 278.4 | 280.8 | 280.8 | +2.5 (+0.90%) | 108,493 |
| 21 Sep 2023 | INR | 270.1 | 281.2 | 267.25 | 278.3 | 278.3 | +10.6 (+3.96%) | 39,914 |
| 20 Sep 2023 | INR | 270.05 | 274.95 | 264.9 | 267.7 | 267.7 | -4.4 (-1.62%) | 23,640 |
| 18 Sep 2023 | INR | 274.85 | 274.85 | 270.05 | 272.1 | 272.1 | -2.25 (-0.82%) | 11,894 |
| 15 Sep 2023 | INR | 273 | 275.15 | 265.2 | 274.35 | 274.35 | +4.3 (+1.59%) | 56,222 |
| 14 Sep 2023 | INR | 269.95 | 273.05 | 267.5 | 270.05 | 270.05 | +0.7 (+0.26%) | 24,103 |
| 13 Sep 2023 | INR | 256.8 | 270.8 | 252.05 | 269.35 | 269.35 | +7.45 (+2.84%) | 30,785 |
| 12 Sep 2023 | INR | 273.1 | 273.15 | 253.25 | 261.9 | 261.9 | -11.6 (-4.24%) | 60,078 |
| 11 Sep 2023 | INR | 276.15 | 276.15 | 270.2 | 273.5 | 273.5 | +0.8 (+0.29%) | 37,245 |
| 8 Sep 2023 | INR | 274.6 | 278.4 | 271.1 | 272.7 | 272.7 | +0.6 (+0.22%) | 33,714 |
| 7 Sep 2023 | INR | 270.15 | 276.5 | 265.8 | 272.1 | 272.1 | +2.4 (+0.89%) | 31,826 |
| 6 Sep 2023 | INR | 283.25 | 285.75 | 267.55 | 269.7 | 269.7 | -3.5 (-1.28%) | 955,220 |
| 5 Sep 2023 | INR | 277.95 | 289.95 | 271.75 | 273.2 | 273.2 | +0.15 (+0.05%) | 70,196 |
| 4 Sep 2023 | INR | 268.25 | 281.3 | 268.2 | 273.05 | 273.05 | +4.8 (+1.79%) | 1,500,912 |
| 1 Sep 2023 | INR | 271.65 | 274.15 | 266.3 | 268.25 | 268.25 | -1.75 (-0.65%) | 24,246 |
