| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 1,264.8 | 1,266.7 | 1,248 | 1,253.3 | 1,253.3 | +0.45 (+0.04%) | 3,090 |
| 13 Oct 2023 | INR | 1,255 | 1,265 | 1,246.55 | 1,252.85 | 1,252.85 | -6.95 (-0.55%) | 12,765 |
| 12 Oct 2023 | INR | 1,210.05 | 1,262 | 1,210.05 | 1,259.8 | 1,259.8 | +33.8 (+2.76%) | 119,137 |
| 11 Oct 2023 | INR | 1,213.05 | 1,255 | 1,213.05 | 1,226 | 1,226 | +13.65 (+1.13%) | 429,850 |
| 10 Oct 2023 | INR | 1,215.05 | 1,231 | 1,210 | 1,212.35 | 1,212.35 | -5.65 (-0.46%) | 6,869 |
| 9 Oct 2023 | INR | 1,220 | 1,243 | 1,210.5 | 1,218 | 1,218 | -1.5 (-0.12%) | 9,540 |
| 6 Oct 2023 | INR | 1,209.95 | 1,223.75 | 1,196 | 1,219.5 | 1,219.5 | +13.05 (+1.08%) | 14,042 |
| 5 Oct 2023 | INR | 1,193 | 1,208.6 | 1,189.75 | 1,206.45 | 1,206.45 | +13.2 (+1.11%) | 2,246 |
| 4 Oct 2023 | INR | 1,214.4 | 1,214.4 | 1,168 | 1,193.25 | 1,193.25 | -10.05 (-0.84%) | 28,344 |
| 3 Oct 2023 | INR | 1,203.55 | 1,215.7 | 1,188.65 | 1,203.3 | 1,203.3 | -0.2 (-0.02%) | 5,987 |
| 29 Sep 2023 | INR | 1,185.95 | 1,209.9 | 1,178.45 | 1,203.5 | 1,203.5 | +29.4 (+2.50%) | 13,865 |
| 28 Sep 2023 | INR | 1,209.95 | 1,212 | 1,167.2 | 1,174.1 | 1,174.1 | -25 (-2.08%) | 15,528 |
| 27 Sep 2023 | INR | 1,169.65 | 1,205.4 | 1,163.1 | 1,199.1 | 1,199.1 | +29.5 (+2.52%) | 7,778 |
| 26 Sep 2023 | INR | 1,159.2 | 1,180.75 | 1,159.2 | 1,169.6 | 1,169.6 | +10.4 (+0.90%) | 11,968 |
| 25 Sep 2023 | INR | 1,185.95 | 1,190.35 | 1,155 | 1,159.2 | 1,159.2 | -22.05 (-1.87%) | 8,156 |
| 22 Sep 2023 | INR | 1,196.95 | 1,196.95 | 1,157.3 | 1,181.25 | 1,181.25 | -6.15 (-0.52%) | 22,893 |
| 21 Sep 2023 | INR | 1,205 | 1,212.55 | 1,176.65 | 1,187.4 | 1,187.4 | -20.8 (-1.72%) | 3,962 |
| 20 Sep 2023 | INR | 1,240.95 | 1,240.95 | 1,194 | 1,208.2 | 1,208.2 | -36.8 (-2.96%) | 20,378 |
| 18 Sep 2023 | INR | 1,226.95 | 1,248.2 | 1,205.5 | 1,245 | 1,245 | +26.65 (+2.19%) | 6,972 |
| 15 Sep 2023 | INR | 1,224.95 | 1,240.45 | 1,202.1 | 1,218.35 | 1,218.35 | +3.2 (+0.26%) | 5,342 |
| 14 Sep 2023 | INR | 1,218.6 | 1,225.9 | 1,204.55 | 1,215.15 | 1,215.15 | +5.65 (+0.47%) | 6,435 |
| 13 Sep 2023 | INR | 1,192.75 | 1,225.95 | 1,192.75 | 1,209.5 | 1,209.5 | -2.55 (-0.21%) | 7,637 |
| 12 Sep 2023 | INR | 1,239 | 1,245.75 | 1,203.05 | 1,212.05 | 1,212.05 | -22.35 (-1.81%) | 30,715 |
| 11 Sep 2023 | INR | 1,260.45 | 1,268.35 | 1,228.8 | 1,234.4 | 1,234.4 | -21.15 (-1.68%) | 7,466 |
| 8 Sep 2023 | INR | 1,288.35 | 1,288.35 | 1,249 | 1,255.55 | 1,255.55 | -18.7 (-1.47%) | 5,699 |
| 7 Sep 2023 | INR | 1,294.4 | 1,300.7 | 1,267.25 | 1,274.25 | 1,274.25 | -17.05 (-1.32%) | 12,756 |
| 6 Sep 2023 | INR | 1,255 | 1,305 | 1,251.35 | 1,291.3 | 1,291.3 | +39.95 (+3.19%) | 32,008 |
| 5 Sep 2023 | INR | 1,248 | 1,260.15 | 1,243.85 | 1,251.35 | 1,251.35 | +3.6 (+0.29%) | 14,400 |
| 4 Sep 2023 | INR | 1,261.95 | 1,264.95 | 1,240 | 1,247.75 | 1,247.75 | -9.45 (-0.75%) | 5,737 |
| 1 Sep 2023 | INR | 1,262.05 | 1,297 | 1,237.7 | 1,257.2 | 1,257.2 | -4.2 (-0.33%) | 8,644 |
