| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 543 | 547.65 | 540.3 | 543.8 | 543.8 | +0.8 (+0.15%) | 35,829 |
| 13 Oct 2023 | INR | 539.85 | 548.35 | 536.7 | 543 | 543 | -0.6 (-0.11%) | 71,606 |
| 12 Oct 2023 | INR | 548.45 | 548.6 | 541 | 543.6 | 543.6 | +3.15 (+0.58%) | 109,680 |
| 11 Oct 2023 | INR | 542 | 548.5 | 536.8 | 540.45 | 540.45 | +1.4 (+0.26%) | 98,041 |
| 10 Oct 2023 | INR | 515.75 | 543.75 | 515.75 | 539.05 | 539.05 | +23.35 (+4.53%) | 167,558 |
| 9 Oct 2023 | INR | 502.85 | 524.45 | 502.85 | 515.7 | 515.7 | +3.1 (+0.60%) | 85,074 |
| 6 Oct 2023 | INR | 515 | 520.35 | 509.45 | 512.6 | 512.6 | -0.75 (-0.15%) | 163,172 |
| 5 Oct 2023 | INR | 492.3 | 515 | 492.3 | 513.35 | 513.35 | +21.35 (+4.34%) | 351,085 |
| 4 Oct 2023 | INR | 495.1 | 497.65 | 486.2 | 492 | 492 | -4.65 (-0.94%) | 38,087 |
| 3 Oct 2023 | INR | 484.95 | 502.1 | 481.8 | 496.65 | 496.65 | +13.4 (+2.77%) | 66,981 |
| 29 Sep 2023 | INR | 479.95 | 489 | 476.05 | 483.25 | 483.25 | +8.7 (+1.83%) | 85,058 |
| 28 Sep 2023 | INR | 491.8 | 495.5 | 472.9 | 474.55 | 474.55 | -16.85 (-3.43%) | 47,634 |
| 27 Sep 2023 | INR | 480.4 | 492.55 | 478.2 | 491.4 | 491.4 | +7.75 (+1.60%) | 26,684 |
| 26 Sep 2023 | INR | 489 | 492.45 | 483.2 | 483.65 | 483.65 | -4.8 (-0.98%) | 41,928 |
| 25 Sep 2023 | INR | 486.05 | 496.15 | 484.85 | 488.45 | 488.45 | +0.75 (+0.15%) | 30,070 |
| 22 Sep 2023 | INR | 493.85 | 493.85 | 480.5 | 487.7 | 487.7 | -4.4 (-0.89%) | 97,346 |
| 21 Sep 2023 | INR | 481.2 | 495.7 | 478.9 | 492.1 | 492.1 | +7.15 (+1.47%) | 119,690 |
| 20 Sep 2023 | INR | 486.35 | 494.35 | 481.5 | 484.95 | 484.95 | -3.8 (-0.78%) | 42,490 |
| 18 Sep 2023 | INR | 495.4 | 501.3 | 486.8 | 488.75 | 488.75 | -15.5 (-3.07%) | 164,685 |
| 15 Sep 2023 | INR | 508.05 | 512.9 | 502.05 | 504.25 | 504.25 | -1.45 (-0.29%) | 41,054 |
| 14 Sep 2023 | INR | 496.2 | 513.75 | 496.2 | 505.7 | 505.7 | +11.6 (+2.35%) | 150,199 |
| 13 Sep 2023 | INR | 496.25 | 502.25 | 489 | 494.1 | 494.1 | -2.85 (-0.57%) | 239,805 |
| 12 Sep 2023 | INR | 510.05 | 519.5 | 494.3 | 496.95 | 496.95 | -11.55 (-2.27%) | 307,495 |
| 11 Sep 2023 | INR | 518.05 | 521.45 | 505.4 | 508.5 | 508.5 | -9.5 (-1.83%) | 61,235 |
| 8 Sep 2023 | INR | 513.85 | 521.45 | 513.85 | 518 | 518 | +5.3 (+1.03%) | 41,375 |
| 7 Sep 2023 | INR | 521.95 | 524.2 | 509.85 | 512.7 | 512.7 | -6.4 (-1.23%) | 262,232 |
| 6 Sep 2023 | INR | 525.85 | 530.9 | 516 | 519.1 | 519.1 | -5.6 (-1.07%) | 91,701 |
| 5 Sep 2023 | INR | 518.55 | 533.45 | 518.55 | 524.7 | 524.7 | +6.2 (+1.20%) | 515,273 |
| 4 Sep 2023 | INR | 528.15 | 535 | 515.95 | 518.5 | 518.5 | -9.6 (-1.82%) | 96,082 |
| 1 Sep 2023 | INR | 511.05 | 530.8 | 507.85 | 528.1 | 528.1 | +18.25 (+3.58%) | 284,550 |
