| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 543.75 | 543.75 | 540 | 542.45 | 542.45 | +0.45 (+0.08%) | 13,594 |
| 13 Oct 2023 | INR | 540 | 543.1 | 536.55 | 542 | 542 | +2.55 (+0.47%) | 11,466 |
| 12 Oct 2023 | INR | 537.1 | 540.7 | 535.05 | 539.45 | 539.45 | +3.3 (+0.62%) | 39,554 |
| 11 Oct 2023 | INR | 537.05 | 540.15 | 535.2 | 536.15 | 536.15 | -0.8 (-0.15%) | 28,126 |
| 10 Oct 2023 | INR | 537.85 | 540.75 | 536.25 | 536.95 | 536.95 | -0.85 (-0.16%) | 12,682 |
| 9 Oct 2023 | INR | 537.1 | 540.5 | 532.7 | 537.8 | 537.8 | +0.45 (+0.08%) | 17,296 |
| 6 Oct 2023 | INR | 545.05 | 545.55 | 536.15 | 537.35 | 537.35 | -5.2 (-0.96%) | 59,861 |
| 5 Oct 2023 | INR | 557.95 | 561.3 | 541.5 | 542.55 | 542.55 | -27.95 (-4.90%) | 77,681 |
| 4 Oct 2023 | INR | 575.65 | 575.65 | 560.3 | 570.5 | 570.5 | -5.1 (-0.89%) | 30,159 |
| 3 Oct 2023 | INR | 570.05 | 595 | 567.3 | 575.6 | 575.6 | +14.1 (+2.51%) | 103,100 |
| 29 Sep 2023 | INR | 561.85 | 564.3 | 556.35 | 561.5 | 561.5 | +1.75 (+0.31%) | 10,883 |
| 28 Sep 2023 | INR | 581.2 | 586 | 558.65 | 559.75 | 559.75 | -23.8 (-4.08%) | 31,618 |
| 27 Sep 2023 | INR | 580.3 | 585.5 | 580.3 | 583.55 | 583.55 | +0.25 (+0.04%) | 313,492 |
| 26 Sep 2023 | INR | 573.3 | 586.35 | 573.3 | 583.3 | 583.3 | +4.7 (+0.81%) | 30,604 |
| 25 Sep 2023 | INR | 571.25 | 580.3 | 571.25 | 578.6 | 578.6 | +4.95 (+0.86%) | 17,831 |
| 22 Sep 2023 | INR | 574.3 | 575.2 | 571.8 | 573.65 | 573.65 | -0.75 (-0.13%) | 7,186 |
| 21 Sep 2023 | INR | 573.3 | 575.15 | 568.55 | 574.4 | 574.4 | 0.0 (0.0%) | 7,221 |
| 20 Sep 2023 | INR | 578.35 | 584.35 | 572 | 574.4 | 574.4 | -7.35 (-1.26%) | 24,333 |
| 18 Sep 2023 | INR | 576.75 | 583.8 | 574.7 | 581.75 | 581.75 | +1.6 (+0.28%) | 50,193 |
| 15 Sep 2023 | INR | 579.05 | 583.5 | 576.6 | 580.15 | 580.15 | -1.4 (-0.24%) | 33,785 |
| 14 Sep 2023 | INR | 573.2 | 590.5 | 573.2 | 581.55 | 581.55 | -1.9 (-0.33%) | 84,081 |
| 13 Sep 2023 | INR | 578.05 | 584.4 | 575.65 | 583.45 | 583.45 | +2.85 (+0.49%) | 21,444 |
| 12 Sep 2023 | INR | 587.8 | 587.8 | 576.9 | 580.6 | 580.6 | -4.8 (-0.82%) | 28,766 |
| 11 Sep 2023 | INR | 587.65 | 591.7 | 581.55 | 585.4 | 585.4 | -1.15 (-0.20%) | 17,236 |
| 8 Sep 2023 | INR | 584.15 | 588.85 | 582.6 | 586.55 | 586.55 | +2.65 (+0.45%) | 8,579 |
| 7 Sep 2023 | INR | 586 | 590.4 | 583.2 | 583.9 | 583.9 | -4.2 (-0.71%) | 17,978 |
| 6 Sep 2023 | INR | 576.3 | 589.75 | 576.3 | 588.1 | 588.1 | +10.9 (+1.89%) | 18,622 |
| 5 Sep 2023 | INR | 580 | 582.2 | 574.15 | 577.2 | 577.2 | -0.4 (-0.07%) | 41,101 |
| 4 Sep 2023 | INR | 570.65 | 579.25 | 566.3 | 577.6 | 577.6 | +9.45 (+1.66%) | 62,869 |
| 1 Sep 2023 | INR | 568.1 | 575.65 | 564 | 568.15 | 568.15 | -2.5 (-0.44%) | 65,024 |
