| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 510.05 | 514.5 | 496.45 | 499.75 | 499.75 | -10.1 (-1.98%) | 41,037 |
| 13 Oct 2023 | INR | 510.05 | 519.1 | 509.25 | 509.85 | 509.85 | -6.3 (-1.22%) | 13,174 |
| 12 Oct 2023 | INR | 527.95 | 533.75 | 513.55 | 516.15 | 516.15 | -3.8 (-0.73%) | 25,952 |
| 11 Oct 2023 | INR | 522.7 | 527.1 | 519 | 519.95 | 519.95 | +3.25 (+0.63%) | 9,185 |
| 10 Oct 2023 | INR | 507.5 | 522.6 | 506.55 | 516.7 | 516.7 | +9.2 (+1.81%) | 16,457 |
| 9 Oct 2023 | INR | 518.05 | 525 | 502 | 507.5 | 507.5 | -19.45 (-3.69%) | 18,374 |
| 6 Oct 2023 | INR | 530.35 | 534.9 | 524 | 526.95 | 526.95 | -3.4 (-0.64%) | 8,705 |
| 5 Oct 2023 | INR | 542 | 543.35 | 527.55 | 530.35 | 530.35 | -9 (-1.67%) | 18,387 |
| 4 Oct 2023 | INR | 536 | 552.25 | 530.3 | 539.35 | 539.35 | +4.6 (+0.86%) | 25,582 |
| 3 Oct 2023 | INR | 540 | 544.9 | 532.45 | 534.75 | 534.75 | -3.1 (-0.58%) | 16,096 |
| 29 Sep 2023 | INR | 525.85 | 548.55 | 516.75 | 537.85 | 537.85 | +25.2 (+4.92%) | 70,599 |
| 28 Sep 2023 | INR | 517.95 | 517.95 | 508.1 | 512.65 | 512.65 | -0.05 (-0.01%) | 11,044 |
| 27 Sep 2023 | INR | 518.05 | 524.25 | 511 | 512.7 | 512.7 | -7 (-1.35%) | 11,065 |
| 26 Sep 2023 | INR | 518.95 | 526.75 | 515 | 519.7 | 519.7 | +4.1 (+0.80%) | 11,356 |
| 25 Sep 2023 | INR | 511.1 | 534.35 | 511.1 | 515.6 | 515.6 | -3.05 (-0.59%) | 15,995 |
| 22 Sep 2023 | INR | 523.05 | 530.05 | 513.1 | 518.65 | 518.65 | -6.25 (-1.19%) | 16,097 |
| 21 Sep 2023 | INR | 540 | 543.5 | 521 | 524.9 | 524.9 | -17.45 (-3.22%) | 8,573 |
| 20 Sep 2023 | INR | 540.05 | 551.65 | 535.25 | 542.35 | 542.35 | -7.4 (-1.35%) | 6,640 |
| 18 Sep 2023 | INR | 569.6 | 569.6 | 546.75 | 549.75 | 549.75 | +1.95 (+0.36%) | 14,504 |
| 15 Sep 2023 | INR | 561.15 | 575.05 | 545 | 547.8 | 547.8 | -13.3 (-2.37%) | 34,122 |
| 14 Sep 2023 | INR | 554.05 | 572.5 | 554.05 | 561.1 | 561.1 | -5.05 (-0.89%) | 20,568 |
| 13 Sep 2023 | INR | 547.45 | 569.35 | 539.6 | 566.15 | 566.15 | +7.55 (+1.35%) | 23,538 |
| 12 Sep 2023 | INR | 568.1 | 578.35 | 548.25 | 558.6 | 558.6 | -9.45 (-1.66%) | 37,462 |
| 11 Sep 2023 | INR | 538 | 582 | 538 | 568.05 | 568.05 | +29 (+5.38%) | 50,752 |
| 8 Sep 2023 | INR | 523.05 | 542 | 523.05 | 539.05 | 539.05 | +9.1 (+1.72%) | 30,921 |
| 7 Sep 2023 | INR | 521.4 | 538 | 521.4 | 529.95 | 529.95 | +1.6 (+0.30%) | 13,242 |
| 6 Sep 2023 | INR | 525.1 | 530.9 | 521.2 | 528.35 | 528.35 | +6.45 (+1.24%) | 15,468 |
| 5 Sep 2023 | INR | 523.6 | 535 | 520.4 | 521.9 | 521.9 | -1.45 (-0.28%) | 9,648 |
| 4 Sep 2023 | INR | 535.05 | 537 | 522.6 | 523.35 | 523.35 | -12.1 (-2.26%) | 13,718 |
| 1 Sep 2023 | INR | 542 | 543.4 | 532.1 | 535.45 | 535.45 | +11.45 (+2.19%) | 26,011 |
