| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 283.4 | 295 | 282.15 | 287.15 | 287.15 | +4.5 (+1.59%) | 75,807 |
| 13 Oct 2023 | INR | 285.8 | 288.75 | 281.5 | 282.65 | 282.65 | -2.45 (-0.86%) | 70,822 |
| 12 Oct 2023 | INR | 298.1 | 302.2 | 282.55 | 285.1 | 285.1 | -17.3 (-5.72%) | 405,469 |
| 11 Oct 2023 | INR | 274.5 | 305.9 | 274.5 | 302.4 | 302.4 | +31.25 (+11.52%) | 835,692 |
| 10 Oct 2023 | INR | 272.05 | 275.5 | 270.55 | 271.15 | 271.15 | +1 (+0.37%) | 17,164 |
| 9 Oct 2023 | INR | 272.4 | 277.85 | 269.25 | 270.15 | 270.15 | -10.1 (-3.60%) | 98,645 |
| 6 Oct 2023 | INR | 282 | 283.6 | 278.6 | 280.25 | 280.25 | +1.4 (+0.50%) | 24,969 |
| 5 Oct 2023 | INR | 280.05 | 281.75 | 277.5 | 278.85 | 278.85 | -1.65 (-0.59%) | 54,810 |
| 4 Oct 2023 | INR | 282 | 283 | 275.45 | 280.5 | 280.5 | -2.35 (-0.83%) | 38,963 |
| 3 Oct 2023 | INR | 278.05 | 284.2 | 277.75 | 282.85 | 282.85 | +4.05 (+1.45%) | 70,826 |
| 29 Sep 2023 | INR | 281.75 | 282.05 | 277 | 278.8 | 278.8 | 0.0 (0.0%) | 64,553 |
| 28 Sep 2023 | INR | 288.45 | 289.5 | 277.7 | 278.8 | 278.8 | -5.35 (-1.88%) | 48,166 |
| 27 Sep 2023 | INR | 283.05 | 285.75 | 282.35 | 284.15 | 284.15 | +0.55 (+0.19%) | 18,601 |
| 26 Sep 2023 | INR | 289.15 | 289.15 | 282.65 | 283.6 | 283.6 | -1.25 (-0.44%) | 25,804 |
| 25 Sep 2023 | INR | 283.7 | 290 | 283.7 | 284.85 | 284.85 | -1.7 (-0.59%) | 27,285 |
| 22 Sep 2023 | INR | 285.1 | 289.7 | 282.65 | 286.55 | 286.55 | +0.55 (+0.19%) | 27,188 |
| 21 Sep 2023 | INR | 287.65 | 289.65 | 282.75 | 286 | 286 | -2.35 (-0.81%) | 30,024 |
| 20 Sep 2023 | INR | 290 | 291.55 | 286.15 | 288.35 | 288.35 | -2.15 (-0.74%) | 24,202 |
| 18 Sep 2023 | INR | 295.95 | 297 | 289.45 | 290.5 | 290.5 | -4.45 (-1.51%) | 29,589 |
| 15 Sep 2023 | INR | 299.15 | 302.75 | 293.55 | 294.95 | 294.95 | -4.1 (-1.37%) | 93,365 |
| 14 Sep 2023 | INR | 295 | 302.55 | 294.05 | 299.05 | 299.05 | +5.9 (+2.01%) | 66,077 |
| 13 Sep 2023 | INR | 290.05 | 295.75 | 282.2 | 293.15 | 293.15 | +4.1 (+1.42%) | 181,917 |
| 12 Sep 2023 | INR | 312.25 | 313.55 | 285.6 | 289.05 | 289.05 | -22.7 (-7.28%) | 148,757 |
| 11 Sep 2023 | INR | 307.05 | 316.45 | 307.05 | 311.75 | 311.75 | +3.2 (+1.04%) | 183,433 |
| 8 Sep 2023 | INR | 312.75 | 315.95 | 307.25 | 308.55 | 308.55 | -3.1 (-0.99%) | 43,479 |
| 7 Sep 2023 | INR | 316.75 | 319.35 | 310.5 | 311.65 | 311.65 | -4.95 (-1.56%) | 56,735 |
| 6 Sep 2023 | INR | 314.2 | 320.7 | 312.4 | 316.6 | 316.6 | +3.5 (+1.12%) | 262,180 |
| 5 Sep 2023 | INR | 305.05 | 318 | 305.05 | 313.1 | 313.1 | +8.35 (+2.74%) | 311,119 |
| 4 Sep 2023 | INR | 303.6 | 305.7 | 301 | 304.75 | 304.75 | +6.95 (+2.33%) | 79,711 |
| 1 Sep 2023 | INR | 296.05 | 304 | 295.8 | 297.8 | 297.8 | +0.15 (+0.05%) | 156,682 |
