| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 558.05 | 563.75 | 557.45 | 559.25 | 559.25 | -0.9 (-0.16%) | 32,371 |
| 13 Oct 2023 | INR | 560 | 561.35 | 557 | 560.15 | 560.15 | -0.4 (-0.07%) | 14,640 |
| 12 Oct 2023 | INR | 560.05 | 565.9 | 558.85 | 560.55 | 560.55 | +0.45 (+0.08%) | 42,544 |
| 11 Oct 2023 | INR | 555.6 | 568.4 | 555.6 | 560.1 | 560.1 | +5.9 (+1.06%) | 22,919 |
| 10 Oct 2023 | INR | 555.5 | 563.15 | 551.2 | 554.2 | 554.2 | -1.25 (-0.23%) | 51,895 |
| 9 Oct 2023 | INR | 565 | 566.5 | 550.4 | 555.45 | 555.45 | -13.35 (-2.35%) | 23,868 |
| 6 Oct 2023 | INR | 572.25 | 578.2 | 566.7 | 568.8 | 568.8 | -3.55 (-0.62%) | 18,229 |
| 5 Oct 2023 | INR | 576.05 | 578.95 | 570.15 | 572.35 | 572.35 | -0.5 (-0.09%) | 23,553 |
| 4 Oct 2023 | INR | 580 | 584.65 | 572 | 572.85 | 572.85 | -12.6 (-2.15%) | 52,593 |
| 3 Oct 2023 | INR | 580.15 | 586.65 | 577.2 | 585.45 | 585.45 | +2.25 (+0.39%) | 11,436 |
| 29 Sep 2023 | INR | 584.9 | 587 | 580.35 | 583.2 | 583.2 | +2.45 (+0.42%) | 34,465 |
| 28 Sep 2023 | INR | 595.95 | 595.95 | 578.45 | 580.75 | 580.75 | -9.4 (-1.59%) | 19,846 |
| 27 Sep 2023 | INR | 584.95 | 592.7 | 577.05 | 590.15 | 590.15 | +12.3 (+2.13%) | 51,201 |
| 26 Sep 2023 | INR | 573 | 584.85 | 572.45 | 577.85 | 577.85 | +8.9 (+1.56%) | 18,331 |
| 25 Sep 2023 | INR | 582 | 585 | 567.75 | 568.95 | 568.95 | -11.2 (-1.93%) | 64,629 |
| 22 Sep 2023 | INR | 595 | 595.45 | 578.75 | 580.15 | 580.15 | -11.1 (-1.88%) | 56,889 |
| 21 Sep 2023 | INR | 599.75 | 617.95 | 585.3 | 591.25 | 591.25 | -11.9 (-1.97%) | 69,245 |
| 20 Sep 2023 | INR | 590.1 | 612.9 | 587.15 | 603.15 | 603.15 | +4.35 (+0.73%) | 54,031 |
| 18 Sep 2023 | INR | 598.95 | 600 | 587.1 | 598.8 | 598.8 | -0.2 (-0.03%) | 29,200 |
| 15 Sep 2023 | INR | 590.45 | 601.4 | 582.2 | 599 | 599 | +11.95 (+2.04%) | 99,218 |
| 14 Sep 2023 | INR | 587.55 | 594.35 | 583.9 | 587.05 | 587.05 | +16.45 (+2.88%) | 41,583 |
| 13 Sep 2023 | INR | 584 | 585.55 | 566.1 | 570.6 | 570.6 | -12.65 (-2.17%) | 48,835 |
| 12 Sep 2023 | INR | 608 | 609.75 | 573 | 583.25 | 583.25 | -22.4 (-3.70%) | 156,868 |
| 11 Sep 2023 | INR | 591.45 | 607.7 | 587.6 | 605.65 | 605.65 | +14.25 (+2.41%) | 47,400 |
| 8 Sep 2023 | INR | 587.25 | 593 | 581.45 | 591.4 | 591.4 | +7.7 (+1.32%) | 76,201 |
| 7 Sep 2023 | INR | 579 | 593.5 | 575.45 | 583.7 | 583.7 | +8.7 (+1.51%) | 39,980 |
| 6 Sep 2023 | INR | 584.95 | 586.85 | 573.15 | 575 | 575 | -3.7 (-0.64%) | 28,409 |
| 5 Sep 2023 | INR | 590 | 593.65 | 578 | 578.7 | 578.7 | -4.35 (-0.75%) | 25,629 |
| 4 Sep 2023 | INR | 593.05 | 596.45 | 582 | 583.05 | 583.05 | -8.95 (-1.51%) | 40,781 |
| 1 Sep 2023 | INR | 596.65 | 598.7 | 588.3 | 592 | 592 | -4.55 (-0.76%) | 66,193 |
