| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 279.8 | 281.45 | 275.05 | 276.75 | 276.75 | -3.05 (-1.09%) | 25,993 |
| 13 Oct 2023 | INR | 277.95 | 285.9 | 277.95 | 279.8 | 279.8 | +1.5 (+0.54%) | 46,705 |
| 12 Oct 2023 | INR | 280.8 | 283.2 | 277.6 | 278.3 | 278.3 | -2.4 (-0.86%) | 24,570 |
| 11 Oct 2023 | INR | 284.95 | 286.5 | 279.45 | 280.7 | 280.7 | -0.75 (-0.27%) | 48,988 |
| 10 Oct 2023 | INR | 281.05 | 284.9 | 278.75 | 281.45 | 281.45 | +2.55 (+0.91%) | 18,971 |
| 9 Oct 2023 | INR | 282 | 285.55 | 277.2 | 278.9 | 278.9 | -3.4 (-1.20%) | 69,980 |
| 6 Oct 2023 | INR | 284.95 | 286.2 | 281.55 | 282.3 | 282.3 | -1.95 (-0.69%) | 25,048 |
| 5 Oct 2023 | INR | 284.75 | 286.6 | 280.4 | 284.25 | 284.25 | +3.05 (+1.08%) | 35,936 |
| 4 Oct 2023 | INR | 286.05 | 286.05 | 278.7 | 281.2 | 281.2 | -1.75 (-0.62%) | 37,645 |
| 3 Oct 2023 | INR | 284.5 | 288.45 | 278.4 | 282.95 | 282.95 | -0.75 (-0.26%) | 54,199 |
| 29 Sep 2023 | INR | 284.8 | 289.9 | 282.2 | 283.7 | 283.7 | -1.05 (-0.37%) | 122,391 |
| 28 Sep 2023 | INR | 282 | 289.6 | 281 | 284.75 | 284.75 | +4.75 (+1.70%) | 216,619 |
| 27 Sep 2023 | INR | 283.9 | 286 | 278.4 | 280 | 280 | +1.6 (+0.57%) | 78,583 |
| 26 Sep 2023 | INR | 276.9 | 279.6 | 273.6 | 278.4 | 278.4 | +2.1 (+0.76%) | 27,589 |
| 25 Sep 2023 | INR | 279.2 | 289 | 275 | 276.3 | 276.3 | +4.1 (+1.51%) | 63,331 |
| 22 Sep 2023 | INR | 273.75 | 278.65 | 269.55 | 272.2 | 272.2 | -1.7 (-0.62%) | 23,326 |
| 21 Sep 2023 | INR | 280.05 | 283.9 | 273 | 273.9 | 273.9 | -6.35 (-2.27%) | 28,009 |
| 20 Sep 2023 | INR | 275.9 | 282.4 | 272.8 | 280.25 | 280.25 | +5.2 (+1.89%) | 154,319 |
| 18 Sep 2023 | INR | 276.1 | 278.2 | 274.05 | 275.05 | 275.05 | -1 (-0.36%) | 14,424 |
| 15 Sep 2023 | INR | 278.35 | 280.5 | 274.9 | 276.05 | 276.05 | +0.3 (+0.11%) | 73,808 |
| 14 Sep 2023 | INR | 275.35 | 276.6 | 270.1 | 275.75 | 275.75 | +6.2 (+2.30%) | 29,875 |
| 13 Sep 2023 | INR | 268.35 | 275.95 | 267.55 | 269.55 | 269.55 | +1.25 (+0.47%) | 93,297 |
| 12 Sep 2023 | INR | 283.05 | 286.95 | 266.5 | 268.3 | 268.3 | -6.2 (-2.26%) | 303,898 |
| 11 Sep 2023 | INR | 271.95 | 275 | 270.1 | 274.5 | 274.5 | +4.75 (+1.76%) | 1,649,749 |
| 8 Sep 2023 | INR | 272 | 273.55 | 268 | 269.75 | 269.75 | -2.1 (-0.77%) | 20,641 |
| 7 Sep 2023 | INR | 271.5 | 275 | 270.4 | 271.85 | 271.85 | +1.15 (+0.42%) | 23,917 |
| 6 Sep 2023 | INR | 273.7 | 276.65 | 270.25 | 270.7 | 270.7 | -4.75 (-1.72%) | 64,927 |
| 5 Sep 2023 | INR | 279.95 | 279.95 | 273 | 275.45 | 275.45 | +0.1 (+0.04%) | 26,681 |
| 4 Sep 2023 | INR | 275.15 | 281.2 | 274.1 | 275.35 | 275.35 | +0.9 (+0.33%) | 101,022 |
| 1 Sep 2023 | INR | 275.75 | 279.7 | 273.15 | 274.45 | 274.45 | -1.3 (-0.47%) | 149,571 |
