| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 493.35 | 494.9 | 486.1 | 488.8 | 488.8 | -1.8 (-0.37%) | 767,030 |
| 16 Oct 2023 | INR | 486.85 | 495.5 | 484.65 | 490.6 | 490.6 | +4.55 (+0.94%) | 1,170,000 |
| 13 Oct 2023 | INR | 485.85 | 490.1 | 482.9 | 486.05 | 486.05 | -1.1 (-0.23%) | 1,160,000 |
| 12 Oct 2023 | INR | 485 | 488.85 | 482.05 | 487.15 | 487.15 | +3.15 (+0.65%) | 878,600 |
| 11 Oct 2023 | INR | 479.35 | 493.95 | 478 | 484 | 484 | +7.45 (+1.56%) | 2,280,000 |
| 10 Oct 2023 | INR | 475 | 480 | 473.05 | 476.55 | 476.55 | +4.35 (+0.92%) | 1,080,000 |
| 9 Oct 2023 | INR | 481 | 482.5 | 471.2 | 472.2 | 472.2 | -16.4 (-3.36%) | 1,250,000 |
| 6 Oct 2023 | INR | 489 | 490.9 | 484.05 | 488.6 | 488.6 | +1.35 (+0.28%) | 717,030 |
| 5 Oct 2023 | INR | 489.2 | 491.35 | 485.25 | 487.25 | 487.25 | +1.05 (+0.22%) | 518,700 |
| 4 Oct 2023 | INR | 489 | 490.1 | 480.35 | 486.2 | 486.2 | -4.55 (-0.93%) | 885,240 |
| 3 Oct 2023 | INR | 493.5 | 494.6 | 486.75 | 490.75 | 490.75 | -0.65 (-0.13%) | 859,190 |
| 29 Sep 2023 | INR | 492.05 | 495.45 | 486.75 | 491.4 | 491.4 | +5.75 (+1.18%) | 715,420 |
| 28 Sep 2023 | INR | 497.25 | 499.4 | 484.25 | 485.65 | 485.65 | -11.25 (-2.26%) | 995,500 |
| 27 Sep 2023 | INR | 494.35 | 499.9 | 493.3 | 496.9 | 496.9 | +3 (+0.61%) | 823,770 |
| 26 Sep 2023 | INR | 496.5 | 503.1 | 492 | 493.9 | 493.9 | -2.3 (-0.46%) | 1,100,000 |
| 25 Sep 2023 | INR | 498.45 | 501.65 | 495.25 | 496.2 | 496.2 | -3.05 (-0.61%) | 751,380 |
| 22 Sep 2023 | INR | 504 | 506.2 | 497.35 | 499.25 | 499.25 | -3.85 (-0.77%) | 824,320 |
| 21 Sep 2023 | INR | 506 | 511 | 501.05 | 503.1 | 503.1 | -4.55 (-0.90%) | 761,830 |
| 20 Sep 2023 | INR | 511.95 | 514.75 | 503.85 | 507.65 | 507.65 | -4.3 (-0.84%) | 991,140 |
| 18 Sep 2023 | INR | 514 | 518.8 | 509.3 | 511.95 | 511.95 | -0.55 (-0.11%) | 1,160,000 |
| 15 Sep 2023 | INR | 524.9 | 526.05 | 511.6 | 512.5 | 512.5 | -9.9 (-1.90%) | 1,570,000 |
| 14 Sep 2023 | INR | 530.15 | 534.9 | 518 | 522.4 | 522.4 | -3.7 (-0.70%) | 2,000,000 |
| 13 Sep 2023 | INR | 498 | 529.9 | 495.2 | 526.1 | 526.1 | +27.75 (+5.57%) | 3,520,000 |
| 12 Sep 2023 | INR | 518.05 | 519.45 | 496.3 | 498.35 | 498.35 | -17.95 (-3.48%) | 2,190,000 |
| 11 Sep 2023 | INR | 520.6 | 521.45 | 515.05 | 516.3 | 516.3 | -1 (-0.19%) | 980,950 |
| 8 Sep 2023 | INR | 521 | 524.9 | 515.6 | 517.3 | 517.3 | -2.3 (-0.44%) | 1,560,000 |
| 7 Sep 2023 | INR | 517.8 | 522.55 | 513.3 | 519.6 | 519.6 | +3.7 (+0.72%) | 2,260,000 |
| 6 Sep 2023 | INR | 508 | 517.8 | 506 | 515.9 | 515.9 | +9.2 (+1.82%) | 2,510,000 |
| 5 Sep 2023 | INR | 503.9 | 516 | 501.65 | 506.7 | 506.7 | +7.1 (+1.42%) | 4,670,000 |
| 4 Sep 2023 | INR | 491.1 | 504 | 491.1 | 499.6 | 499.6 | +8.55 (+1.74%) | 3,520,000 |
