| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 544.9 | 553.9 | 536.5 | 540.55 | 540.55 | -1 (-0.18%) | 19,020 |
| 13 Oct 2023 | INR | 541 | 548.5 | 536.5 | 541.55 | 541.55 | -5.25 (-0.96%) | 20,025 |
| 12 Oct 2023 | INR | 552.4 | 552.4 | 541.7 | 546.8 | 546.8 | +3.45 (+0.63%) | 19,807 |
| 11 Oct 2023 | INR | 552.95 | 561.95 | 538 | 543.35 | 543.35 | -10.2 (-1.84%) | 31,878 |
| 10 Oct 2023 | INR | 546.15 | 559.8 | 545.3 | 553.55 | 553.55 | +7.6 (+1.39%) | 16,559 |
| 9 Oct 2023 | INR | 555 | 559 | 540.35 | 545.95 | 545.95 | -21 (-3.70%) | 26,296 |
| 6 Oct 2023 | INR | 567 | 573 | 560 | 566.95 | 566.95 | +10.9 (+1.96%) | 31,113 |
| 5 Oct 2023 | INR | 541 | 560 | 535.05 | 556.05 | 556.05 | +18.75 (+3.49%) | 49,063 |
| 4 Oct 2023 | INR | 564 | 564 | 534 | 537.3 | 537.3 | -37.5 (-6.52%) | 78,881 |
| 3 Oct 2023 | INR | 582 | 584 | 562.15 | 574.8 | 574.8 | -3.5 (-0.61%) | 37,110 |
| 29 Sep 2023 | INR | 554.95 | 587 | 535.1 | 578.3 | 578.3 | +5.75 (+1.00%) | 118,259 |
| 28 Sep 2023 | INR | 590 | 599 | 552.65 | 572.55 | 572.55 | -9.75 (-1.67%) | 98,526 |
| 27 Sep 2023 | INR | 554.65 | 595 | 548.6 | 582.3 | 582.3 | +27.65 (+4.99%) | 103,564 |
| 26 Sep 2023 | INR | 549.95 | 555.9 | 542.2 | 554.65 | 554.65 | +9.2 (+1.69%) | 53,397 |
| 25 Sep 2023 | INR | 530 | 549.75 | 525.25 | 545.45 | 545.45 | +16.2 (+3.06%) | 54,571 |
| 22 Sep 2023 | INR | 532 | 539.95 | 521 | 529.25 | 529.25 | -0.65 (-0.12%) | 102,217 |
| 21 Sep 2023 | INR | 512 | 570 | 512 | 529.9 | 529.9 | +48.25 (+10.02%) | 499,410 |
| 20 Sep 2023 | INR | 487 | 499 | 480 | 481.65 | 481.65 | -5.75 (-1.18%) | 1,108,329 |
| 18 Sep 2023 | INR | 486.55 | 496 | 482.45 | 487.4 | 487.4 | +1.6 (+0.33%) | 50,428 |
| 15 Sep 2023 | INR | 495.85 | 499 | 484.1 | 485.8 | 485.8 | -4.8 (-0.98%) | 27,208 |
| 14 Sep 2023 | INR | 498 | 498 | 486.1 | 490.6 | 490.6 | +0.15 (+0.03%) | 12,651 |
| 13 Sep 2023 | INR | 482.3 | 496.4 | 482.25 | 490.45 | 490.45 | +0.95 (+0.19%) | 32,949 |
| 12 Sep 2023 | INR | 504 | 504 | 485.1 | 489.5 | 489.5 | -9.9 (-1.98%) | 31,946 |
| 11 Sep 2023 | INR | 490.05 | 502 | 490 | 499.4 | 499.4 | +7 (+1.42%) | 23,183 |
| 8 Sep 2023 | INR | 499.85 | 499.85 | 480.1 | 492.4 | 492.4 | -6.5 (-1.30%) | 23,272 |
| 7 Sep 2023 | INR | 503.4 | 503.4 | 495.1 | 498.9 | 498.9 | +2.35 (+0.47%) | 12,954 |
| 6 Sep 2023 | INR | 507.9 | 510 | 495 | 496.55 | 496.55 | -1.05 (-0.21%) | 20,709 |
| 5 Sep 2023 | INR | 497.15 | 507.4 | 495 | 497.6 | 497.6 | +0.45 (+0.09%) | 22,150 |
| 4 Sep 2023 | INR | 487.95 | 499.4 | 480 | 497.15 | 497.15 | +13.7 (+2.83%) | 46,143 |
| 1 Sep 2023 | INR | 488 | 488 | 475.1 | 483.45 | 483.45 | -4 (-0.82%) | 22,432 |
