| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 554.1 | 558.45 | 548.8 | 553.8 | 553.8 | +1.15 (+0.21%) | 7,062 |
| 13 Oct 2023 | INR | 558.5 | 579 | 548.1 | 552.65 | 552.65 | -5.7 (-1.02%) | 70,813 |
| 12 Oct 2023 | INR | 524.15 | 565.65 | 516.9 | 558.35 | 558.35 | +41.05 (+7.94%) | 38,659 |
| 11 Oct 2023 | INR | 514 | 525.3 | 514 | 517.3 | 517.3 | -0.7 (-0.14%) | 3,506 |
| 10 Oct 2023 | INR | 504 | 521 | 502.65 | 518 | 518 | +15.4 (+3.06%) | 13,268 |
| 9 Oct 2023 | INR | 485.05 | 543.45 | 485.05 | 502.6 | 502.6 | +6.45 (+1.30%) | 158,079 |
| 6 Oct 2023 | INR | 511.9 | 511.9 | 492.1 | 496.15 | 496.15 | -11 (-2.17%) | 11,862 |
| 5 Oct 2023 | INR | 493.05 | 508 | 493.05 | 507.15 | 507.15 | +4.35 (+0.87%) | 9,286 |
| 4 Oct 2023 | INR | 498 | 509.3 | 496 | 502.8 | 502.8 | -3.6 (-0.71%) | 7,928 |
| 3 Oct 2023 | INR | 498.35 | 510 | 498.35 | 506.4 | 506.4 | +7.55 (+1.51%) | 5,983 |
| 29 Sep 2023 | INR | 499.9 | 501.65 | 488 | 498.85 | 498.85 | +1.5 (+0.30%) | 13,080 |
| 28 Sep 2023 | INR | 493.9 | 502.35 | 485.8 | 497.35 | 497.35 | +8.25 (+1.69%) | 11,530 |
| 27 Sep 2023 | INR | 461.95 | 494.4 | 461.2 | 489.1 | 489.1 | +28.05 (+6.08%) | 23,099 |
| 26 Sep 2023 | INR | 477.85 | 477.85 | 453.85 | 461.05 | 461.05 | +3.8 (+0.83%) | 3,126 |
| 25 Sep 2023 | INR | 462 | 464.35 | 455 | 457.25 | 457.25 | +2.6 (+0.57%) | 3,233 |
| 22 Sep 2023 | INR | 463 | 466.45 | 452.65 | 454.65 | 454.65 | -10.05 (-2.16%) | 4,437 |
| 21 Sep 2023 | INR | 489.35 | 489.35 | 462.25 | 464.7 | 464.7 | -12 (-2.52%) | 5,390 |
| 20 Sep 2023 | INR | 494.9 | 494.9 | 473.8 | 476.7 | 476.7 | -6.25 (-1.29%) | 3,045 |
| 18 Sep 2023 | INR | 492.4 | 507.05 | 480.9 | 482.95 | 482.95 | -9.55 (-1.94%) | 22,544 |
| 15 Sep 2023 | INR | 487 | 496.15 | 485.65 | 492.5 | 492.5 | +6.35 (+1.31%) | 4,004 |
| 14 Sep 2023 | INR | 476.95 | 489 | 475.6 | 486.15 | 486.15 | +11.4 (+2.40%) | 2,866 |
| 13 Sep 2023 | INR | 478.9 | 478.9 | 468.9 | 474.75 | 474.75 | +1.15 (+0.24%) | 2,496 |
| 12 Sep 2023 | INR | 484.75 | 495 | 471.25 | 473.6 | 473.6 | -10.55 (-2.18%) | 3,489 |
| 11 Sep 2023 | INR | 492.5 | 492.9 | 475.35 | 484.15 | 484.15 | -0.9 (-0.19%) | 2,744 |
| 8 Sep 2023 | INR | 474.15 | 490.5 | 474.15 | 485.05 | 485.05 | +3.35 (+0.70%) | 6,275 |
| 7 Sep 2023 | INR | 484 | 490.7 | 477 | 481.7 | 481.7 | -1.75 (-0.36%) | 15,441 |
| 6 Sep 2023 | INR | 499.3 | 502.1 | 480.95 | 483.45 | 483.45 | -10.6 (-2.15%) | 5,389 |
| 5 Sep 2023 | INR | 490.2 | 502 | 488.7 | 494.05 | 494.05 | -1.75 (-0.35%) | 5,498 |
| 4 Sep 2023 | INR | 507 | 509.95 | 490.85 | 495.8 | 495.8 | -9.3 (-1.84%) | 4,683 |
| 1 Sep 2023 | INR | 521.55 | 527.5 | 501.9 | 505.1 | 505.1 | -16.4 (-3.14%) | 17,752 |
