| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 448.15 | 466 | 448.15 | 454.95 | 454.95 | +9.15 (+2.05%) | 340,879 |
| 13 Oct 2023 | INR | 454.05 | 469.45 | 445.1 | 445.8 | 445.8 | -9.7 (-2.13%) | 93,091 |
| 12 Oct 2023 | INR | 469.85 | 479.7 | 454 | 455.5 | 455.5 | -8.2 (-1.77%) | 81,068 |
| 11 Oct 2023 | INR | 471.95 | 479.7 | 460.8 | 463.7 | 463.7 | -5.25 (-1.12%) | 53,271 |
| 10 Oct 2023 | INR | 482.85 | 485.9 | 465.5 | 468.95 | 468.95 | -9.4 (-1.97%) | 156,213 |
| 9 Oct 2023 | INR | 491.25 | 495 | 475.6 | 478.35 | 478.35 | -18.7 (-3.76%) | 126,041 |
| 6 Oct 2023 | INR | 500.75 | 509.7 | 496 | 497.05 | 497.05 | -1.1 (-0.22%) | 56,596 |
| 5 Oct 2023 | INR | 504.25 | 504.45 | 497 | 498.15 | 498.15 | -3.35 (-0.67%) | 23,240 |
| 4 Oct 2023 | INR | 498.95 | 505.75 | 497.4 | 501.5 | 501.5 | +3.4 (+0.68%) | 36,720 |
| 3 Oct 2023 | INR | 505.95 | 505.95 | 495.35 | 498.1 | 498.1 | -4.05 (-0.81%) | 97,525 |
| 29 Sep 2023 | INR | 506.9 | 506.9 | 501 | 502.15 | 502.15 | -1.15 (-0.23%) | 12,427 |
| 28 Sep 2023 | INR | 506 | 508.5 | 502.8 | 503.3 | 503.3 | -2.35 (-0.46%) | 11,936 |
| 27 Sep 2023 | INR | 509 | 511 | 504.4 | 505.65 | 505.65 | -1.5 (-0.30%) | 41,351 |
| 26 Sep 2023 | INR | 508.8 | 511.5 | 505.15 | 507.15 | 507.15 | +2.85 (+0.57%) | 35,578 |
| 25 Sep 2023 | INR | 511.3 | 514.4 | 503.5 | 504.3 | 504.3 | -6.2 (-1.21%) | 14,887 |
| 22 Sep 2023 | INR | 508.7 | 513.45 | 506.7 | 510.5 | 510.5 | +1.85 (+0.36%) | 45,958 |
| 21 Sep 2023 | INR | 517.95 | 517.95 | 506.6 | 508.65 | 508.65 | -5.75 (-1.12%) | 52,213 |
| 20 Sep 2023 | INR | 525.7 | 525.7 | 512.7 | 514.4 | 514.4 | -12.05 (-2.29%) | 79,881 |
| 18 Sep 2023 | INR | 528.85 | 530.3 | 522 | 526.45 | 526.45 | -1.65 (-0.31%) | 17,533 |
| 15 Sep 2023 | INR | 515.05 | 533 | 513.35 | 528.1 | 528.1 | +13.9 (+2.70%) | 159,231 |
| 14 Sep 2023 | INR | 509.95 | 517.85 | 509.15 | 514.2 | 514.2 | +7.05 (+1.39%) | 63,184 |
| 13 Sep 2023 | INR | 507.45 | 513.9 | 502.3 | 507.15 | 507.15 | -1.9 (-0.37%) | 77,918 |
| 12 Sep 2023 | INR | 524.4 | 527.85 | 506.7 | 509.05 | 509.05 | -13.6 (-2.60%) | 32,730 |
| 11 Sep 2023 | INR | 520 | 524.65 | 520 | 522.65 | 522.65 | +4.45 (+0.86%) | 100,068 |
| 8 Sep 2023 | INR | 518.75 | 521 | 516.45 | 518.2 | 518.2 | +2.75 (+0.53%) | 16,957 |
| 7 Sep 2023 | INR | 513 | 517.15 | 510.2 | 515.45 | 515.45 | +2.45 (+0.48%) | 61,406 |
| 6 Sep 2023 | INR | 515.65 | 518 | 510.25 | 513 | 513 | +0.1 (+0.02%) | 69,749 |
| 5 Sep 2023 | INR | 517.95 | 519 | 511 | 512.9 | 512.9 | +1.85 (+0.36%) | 98,553 |
| 4 Sep 2023 | INR | 501.55 | 512.45 | 501.55 | 511.05 | 511.05 | +10.95 (+2.19%) | 118,425 |
| 1 Sep 2023 | INR | 499.15 | 503.6 | 498.8 | 500.1 | 500.1 | +1.1 (+0.22%) | 23,755 |
