| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | INR | 385.5 | 390.95 | 381.55 | 387.2 | 387.2 | +0.35 (+0.09%) | 42,092 |
| 5 Jun 2023 | INR | 386.55 | 396.3 | 383.25 | 386.85 | 386.85 | +0.15 (+0.04%) | 72,660 |
| 2 Jun 2023 | INR | 391.65 | 391.65 | 382 | 386.7 | 386.7 | +1.85 (+0.48%) | 78,094 |
| 1 Jun 2023 | INR | 395.95 | 396.85 | 382.05 | 384.85 | 384.85 | -7.6 (-1.94%) | 46,670 |
| 31 May 2023 | INR | 394.65 | 399 | 380.55 | 392.45 | 392.45 | -3.05 (-0.77%) | 139,356 |
| 30 May 2023 | INR | 361.05 | 397.5 | 361.05 | 395.5 | 395.5 | +32.05 (+8.82%) | 208,106 |
| 29 May 2023 | INR | 369.4 | 370 | 358.85 | 363.45 | 363.45 | -2.25 (-0.62%) | 41,779 |
| 26 May 2023 | INR | 365.05 | 368.7 | 361.6 | 365.7 | 365.7 | -1.7 (-0.46%) | 60,714 |
| 25 May 2023 | INR | 366.4 | 369.45 | 352.55 | 367.4 | 367.4 | +6.95 (+1.93%) | 125,885 |
| 24 May 2023 | INR | 363.95 | 374.95 | 356.05 | 360.45 | 360.45 | +0.7 (+0.19%) | 157,453 |
| 23 May 2023 | INR | 360 | 377.7 | 353.6 | 359.75 | 359.75 | +4.65 (+1.31%) | 7,081,018 |
| 22 May 2023 | INR | 328 | 367.9 | 323.35 | 355.1 | 355.1 | +27 (+8.23%) | 294,633 |
| 19 May 2023 | INR | 330.7 | 335.35 | 313.95 | 328.1 | 328.1 | +9.2 (+2.88%) | 210,942 |
| 18 May 2023 | INR | 326.3 | 329 | 316 | 318.9 | 318.9 | -1.75 (-0.55%) | 82,819 |
| 17 May 2023 | INR | 302.05 | 323.9 | 302.05 | 320.65 | 320.65 | +14.4 (+4.70%) | 93,430 |
| 16 May 2023 | INR | 314.3 | 317.7 | 305.15 | 306.25 | 306.25 | -8 (-2.55%) | 27,274 |
| 15 May 2023 | INR | 309.55 | 317.7 | 308.15 | 314.25 | 314.25 | +0.9 (+0.29%) | 72,503 |
| 12 May 2023 | INR | 301.6 | 316 | 301.2 | 313.35 | 313.35 | +13.15 (+4.38%) | 86,925 |
| 11 May 2023 | INR | 291.05 | 302 | 290.05 | 300.2 | 300.2 | +11.3 (+3.91%) | 22,888 |
| 10 May 2023 | INR | 286.1 | 291.85 | 286.1 | 288.9 | 288.9 | +0.65 (+0.23%) | 13,405 |
| 9 May 2023 | INR | 299.65 | 299.65 | 285.45 | 288.25 | 288.25 | -5 (-1.71%) | 11,686 |
| 8 May 2023 | INR | 292.05 | 300 | 292 | 293.25 | 293.25 | -3.95 (-1.33%) | 30,261 |
| 5 May 2023 | INR | 301 | 307 | 296 | 297.2 | 297.2 | -3.65 (-1.21%) | 7,948 |
| 4 May 2023 | INR | 294.1 | 306.85 | 294.1 | 300.85 | 300.85 | +6.75 (+2.30%) | 16,871 |
| 3 May 2023 | INR | 297.85 | 300 | 292.45 | 294.1 | 294.1 | -4.4 (-1.47%) | 5,802 |
| 2 May 2023 | INR | 292.05 | 302.65 | 292.05 | 298.5 | 298.5 | +3.65 (+1.24%) | 9,867 |
| 28 Apr 2023 | INR | 293.55 | 300.35 | 293.55 | 294.85 | 294.85 | -1.15 (-0.39%) | 25,186 |
| 27 Apr 2023 | INR | 300 | 303.95 | 294.25 | 296 | 296 | -2.45 (-0.82%) | 23,178 |
| 26 Apr 2023 | INR | 292 | 300.6 | 290.85 | 298.45 | 298.45 | +2.05 (+0.69%) | 15,371 |
| 25 Apr 2023 | INR | 295.05 | 300.35 | 294.05 | 296.4 | 296.4 | +1.5 (+0.51%) | 13,726 |
