| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 503.95 | 509.25 | 494.2 | 502.35 | 502.35 | +3.15 (+0.63%) | 117,887 |
| 13 Oct 2023 | INR | 489.95 | 506.45 | 479.9 | 499.2 | 499.2 | +25.75 (+5.44%) | 333,275 |
| 12 Oct 2023 | INR | 484.9 | 484.9 | 471.55 | 473.45 | 473.45 | -3 (-0.63%) | 14,268 |
| 11 Oct 2023 | INR | 483.45 | 483.45 | 475.5 | 476.45 | 476.45 | +1.5 (+0.32%) | 24,339 |
| 10 Oct 2023 | INR | 470.65 | 485.8 | 470.65 | 474.95 | 474.95 | +4.45 (+0.95%) | 35,715 |
| 9 Oct 2023 | INR | 482 | 482 | 467.5 | 470.5 | 470.5 | -11.2 (-2.33%) | 24,431 |
| 6 Oct 2023 | INR | 489.9 | 492 | 478.8 | 481.7 | 481.7 | -3.3 (-0.68%) | 79,530 |
| 5 Oct 2023 | INR | 480.05 | 488.9 | 473.75 | 485 | 485 | +5.45 (+1.14%) | 72,901 |
| 4 Oct 2023 | INR | 490 | 490.4 | 476 | 479.55 | 479.55 | -10.55 (-2.15%) | 50,557 |
| 3 Oct 2023 | INR | 492.05 | 494.55 | 488.6 | 490.1 | 490.1 | -1.9 (-0.39%) | 24,834 |
| 29 Sep 2023 | INR | 488.35 | 499.05 | 485 | 492 | 492 | +3.65 (+0.75%) | 21,598 |
| 28 Sep 2023 | INR | 499.2 | 499.65 | 486.8 | 488.35 | 488.35 | -7.35 (-1.48%) | 38,757 |
| 27 Sep 2023 | INR | 495.75 | 503.2 | 492.85 | 495.7 | 495.7 | +1.25 (+0.25%) | 26,119 |
| 26 Sep 2023 | INR | 496.85 | 509.5 | 492 | 494.45 | 494.45 | +1.8 (+0.37%) | 45,202 |
| 25 Sep 2023 | INR | 493.95 | 502.75 | 487.8 | 492.65 | 492.65 | +2.85 (+0.58%) | 65,301 |
| 22 Sep 2023 | INR | 498.05 | 506.45 | 479.3 | 489.8 | 489.8 | -7.7 (-1.55%) | 75,706 |
| 21 Sep 2023 | INR | 505 | 517.3 | 496 | 497.5 | 497.5 | -7.45 (-1.48%) | 53,340 |
| 20 Sep 2023 | INR | 524.7 | 524.7 | 500.35 | 504.95 | 504.95 | -6.25 (-1.22%) | 44,713 |
| 18 Sep 2023 | INR | 519.4 | 521.15 | 510 | 511.2 | 511.2 | -9.2 (-1.77%) | 60,458 |
| 15 Sep 2023 | INR | 529.45 | 531.5 | 516.25 | 520.4 | 520.4 | -7.25 (-1.37%) | 31,060 |
| 14 Sep 2023 | INR | 531.2 | 533.9 | 522.55 | 527.65 | 527.65 | +2.35 (+0.45%) | 84,749 |
| 13 Sep 2023 | INR | 518.55 | 537.35 | 502.2 | 525.3 | 525.3 | +11.1 (+2.16%) | 305,575 |
| 12 Sep 2023 | INR | 572.4 | 572.4 | 510.05 | 514.2 | 514.2 | -53.75 (-9.46%) | 367,032 |
| 11 Sep 2023 | INR | 557.65 | 583.45 | 554.95 | 567.95 | 567.95 | +19.4 (+3.54%) | 459,132 |
| 8 Sep 2023 | INR | 509.9 | 567 | 509.9 | 548.55 | 548.55 | +40.5 (+7.97%) | 304,645 |
| 7 Sep 2023 | INR | 505 | 516.2 | 504.6 | 508.05 | 508.05 | +4 (+0.79%) | 45,944 |
| 6 Sep 2023 | INR | 514.05 | 517.05 | 499.4 | 504.05 | 504.05 | -8.3 (-1.62%) | 89,667 |
| 5 Sep 2023 | INR | 514.85 | 540.7 | 508 | 512.35 | 512.35 | +2.8 (+0.55%) | 214,275 |
| 4 Sep 2023 | INR | 526 | 531.3 | 500.9 | 509.55 | 509.55 | -0.7 (-0.14%) | 333,054 |
| 1 Sep 2023 | INR | 504.95 | 520.7 | 493 | 510.25 | 510.25 | +9.3 (+1.86%) | 209,393 |
