| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2023 | INR | 544 | 578.1 | 508.6 | 517.55 | 517.55 | -13.6 (-2.56%) | 222,266 |
| 18 Jul 2023 | INR | 549.95 | 549.95 | 522.05 | 531.15 | 531.15 | -9.8 (-1.81%) | 12,951 |
| 17 Jul 2023 | INR | 538.05 | 546 | 538 | 540.95 | 540.95 | -1.35 (-0.25%) | 9,091 |
| 14 Jul 2023 | INR | 550.55 | 550.55 | 536.4 | 542.3 | 542.3 | -2.3 (-0.42%) | 19,793 |
| 13 Jul 2023 | INR | 550 | 557.5 | 540.6 | 544.6 | 544.6 | -4.65 (-0.85%) | 9,461 |
| 12 Jul 2023 | INR | 545.65 | 559.9 | 544.6 | 549.25 | 549.25 | +3.25 (+0.60%) | 20,526 |
| 11 Jul 2023 | INR | 525.1 | 549 | 525.1 | 546 | 546 | +16.5 (+3.12%) | 13,738 |
| 10 Jul 2023 | INR | 533 | 540 | 525.65 | 529.5 | 529.5 | -2.8 (-0.53%) | 18,407 |
| 7 Jul 2023 | INR | 528.7 | 537.25 | 526.5 | 532.3 | 532.3 | +3.55 (+0.67%) | 14,293 |
| 6 Jul 2023 | INR | 539.85 | 542.5 | 526.25 | 528.75 | 528.75 | -2.95 (-0.55%) | 47,048 |
| 5 Jul 2023 | INR | 534.85 | 535.8 | 524 | 531.7 | 531.7 | +6 (+1.14%) | 18,334 |
| 4 Jul 2023 | INR | 520.95 | 535 | 516.2 | 525.7 | 525.7 | +9.15 (+1.77%) | 52,278 |
| 3 Jul 2023 | INR | 514 | 521.2 | 512.65 | 516.55 | 516.55 | +1.75 (+0.34%) | 7,563 |
| 30 Jun 2023 | INR | 518.05 | 520.2 | 513.05 | 514.8 | 514.8 | -3.85 (-0.74%) | 6,942 |
| 28 Jun 2023 | INR | 518.05 | 521 | 513 | 518.65 | 518.65 | +0.85 (+0.16%) | 5,953 |
| 27 Jun 2023 | INR | 508.6 | 525.3 | 508.6 | 517.8 | 517.8 | -1 (-0.19%) | 18,389 |
| 26 Jun 2023 | INR | 513.15 | 522.7 | 505.25 | 518.8 | 518.8 | +5.65 (+1.10%) | 21,233 |
| 23 Jun 2023 | INR | 524.55 | 524.55 | 510 | 513.15 | 513.15 | -7.5 (-1.44%) | 36,498 |
| 22 Jun 2023 | INR | 512.9 | 524.85 | 508.1 | 520.65 | 520.65 | +7.8 (+1.52%) | 15,640 |
| 21 Jun 2023 | INR | 505.85 | 515 | 501.85 | 512.85 | 512.85 | +1.4 (+0.27%) | 37,725 |
| 20 Jun 2023 | INR | 526.05 | 529 | 496.8 | 511.45 | 511.45 | -14.3 (-2.72%) | 23,454 |
| 19 Jun 2023 | INR | 507.05 | 531.3 | 504.45 | 525.75 | 525.75 | +19.2 (+3.79%) | 37,097 |
| 16 Jun 2023 | INR | 495 | 517.5 | 495 | 506.55 | 506.55 | +8.7 (+1.75%) | 22,500 |
| 15 Jun 2023 | INR | 499.95 | 506 | 494.55 | 497.85 | 497.85 | +2.6 (+0.52%) | 33,622 |
| 14 Jun 2023 | INR | 491.05 | 502.75 | 491.05 | 495.25 | 495.25 | -3.85 (-0.77%) | 14,723 |
| 13 Jun 2023 | INR | 510.1 | 510.1 | 498 | 499.1 | 499.1 | -1.6 (-0.32%) | 12,643 |
| 12 Jun 2023 | INR | 507 | 514.45 | 496.7 | 500.7 | 500.7 | -5.9 (-1.16%) | 29,418 |
| 9 Jun 2023 | INR | 518.8 | 521.8 | 502.65 | 506.6 | 506.6 | -6.35 (-1.24%) | 97,675 |
| 8 Jun 2023 | INR | 514.95 | 517.55 | 497.1 | 512.95 | 512.95 | +6.7 (+1.32%) | 103,397 |
| 7 Jun 2023 | INR | 496.95 | 515.2 | 495.65 | 506.25 | 506.25 | +14.05 (+2.85%) | 137,232 |
