| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 440.05 | 451.35 | 435.25 | 446.25 | 446.25 | +5.35 (+1.21%) | 126,544 |
| 13 Oct 2023 | INR | 420.1 | 443.25 | 416.45 | 440.9 | 440.9 | +20.8 (+4.95%) | 97,250 |
| 12 Oct 2023 | INR | 410.8 | 423.4 | 410 | 420.1 | 420.1 | +9.3 (+2.26%) | 85,635 |
| 11 Oct 2023 | INR | 394.3 | 419.15 | 394.3 | 410.8 | 410.8 | +21.05 (+5.40%) | 148,328 |
| 10 Oct 2023 | INR | 382.7 | 393.9 | 382 | 389.75 | 389.75 | +8.85 (+2.32%) | 42,999 |
| 9 Oct 2023 | INR | 382 | 383.5 | 376.65 | 380.9 | 380.9 | -10.7 (-2.73%) | 56,004 |
| 6 Oct 2023 | INR | 390.05 | 394.9 | 388.3 | 391.6 | 391.6 | +2.9 (+0.75%) | 48,302 |
| 5 Oct 2023 | INR | 382.05 | 390 | 382.05 | 388.7 | 388.7 | +8.55 (+2.25%) | 14,930 |
| 4 Oct 2023 | INR | 388.65 | 390.5 | 376.55 | 380.15 | 380.15 | -8.2 (-2.11%) | 45,834 |
| 3 Oct 2023 | INR | 393 | 397.55 | 385.7 | 388.35 | 388.35 | -5.35 (-1.36%) | 41,654 |
| 29 Sep 2023 | INR | 394.65 | 398.1 | 391.4 | 393.7 | 393.7 | +2.5 (+0.64%) | 22,115 |
| 28 Sep 2023 | INR | 403.95 | 403.95 | 390 | 391.2 | 391.2 | -6.8 (-1.71%) | 37,939 |
| 27 Sep 2023 | INR | 396.65 | 399.9 | 391.4 | 398 | 398 | -0.8 (-0.20%) | 31,391 |
| 26 Sep 2023 | INR | 400.95 | 400.95 | 393.4 | 398.8 | 398.8 | +10.1 (+2.60%) | 74,506 |
| 25 Sep 2023 | INR | 385.45 | 392.4 | 384.9 | 388.7 | 388.7 | +0.15 (+0.04%) | 23,441 |
| 22 Sep 2023 | INR | 396.75 | 396.75 | 382.75 | 388.55 | 388.55 | -5.35 (-1.36%) | 52,808 |
| 21 Sep 2023 | INR | 397.95 | 406.7 | 390.15 | 393.9 | 393.9 | -4.4 (-1.10%) | 82,926 |
| 20 Sep 2023 | INR | 396.95 | 404.3 | 390 | 398.3 | 398.3 | +2.65 (+0.67%) | 72,928 |
| 18 Sep 2023 | INR | 395 | 403.5 | 392.5 | 395.65 | 395.65 | -1.2 (-0.30%) | 70,948 |
| 15 Sep 2023 | INR | 389.95 | 402.1 | 383.6 | 396.85 | 396.85 | +13.25 (+3.45%) | 126,264 |
| 14 Sep 2023 | INR | 362 | 388 | 362 | 383.6 | 383.6 | +21.7 (+6.00%) | 569,249 |
| 13 Sep 2023 | INR | 360.95 | 366.4 | 352 | 361.9 | 361.9 | +6.55 (+1.84%) | 76,426 |
| 12 Sep 2023 | INR | 387.6 | 387.6 | 352.3 | 355.35 | 355.35 | -32.25 (-8.32%) | 265,298 |
| 11 Sep 2023 | INR | 382.25 | 392.4 | 370.25 | 387.6 | 387.6 | +6.85 (+1.80%) | 147,046 |
| 8 Sep 2023 | INR | 357.1 | 384.6 | 353.5 | 380.75 | 380.75 | +28.25 (+8.01%) | 193,922 |
| 7 Sep 2023 | INR | 343 | 354.85 | 340.3 | 352.5 | 352.5 | +8.8 (+2.56%) | 152,253 |
| 6 Sep 2023 | INR | 339.15 | 346.3 | 333.25 | 343.7 | 343.7 | +11.15 (+3.35%) | 63,144 |
| 5 Sep 2023 | INR | 335.65 | 339.05 | 330.15 | 332.55 | 332.55 | -3.05 (-0.91%) | 52,950 |
| 4 Sep 2023 | INR | 339.05 | 344.15 | 334.35 | 335.6 | 335.6 | -3 (-0.89%) | 55,269 |
| 1 Sep 2023 | INR | 327.05 | 342 | 327.05 | 338.6 | 338.6 | +11.55 (+3.53%) | 111,246 |
