| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2023 | INR | 523.4 | 524.4 | 512 | 513.05 | 513.05 | -8.5 (-1.63%) | 972,570 |
| 7 Jun 2023 | INR | 514 | 523 | 511.7 | 521.55 | 521.55 | +9.7 (+1.90%) | 938,590 |
| 6 Jun 2023 | INR | 516.6 | 523 | 510.7 | 511.85 | 511.85 | -4.75 (-0.92%) | 1,100,000 |
| 5 Jun 2023 | INR | 514 | 519.5 | 514 | 516.6 | 516.6 | +2.95 (+0.57%) | 887,690 |
| 2 Jun 2023 | INR | 519 | 520.55 | 512.35 | 513.65 | 513.65 | -0.95 (-0.18%) | 600,010 |
| 1 Jun 2023 | INR | 513.2 | 519.8 | 511.95 | 514.6 | 514.6 | +2.3 (+0.45%) | 957,530 |
| 31 May 2023 | INR | 512.75 | 517.6 | 509 | 512.3 | 512.3 | -0.5 (-0.10%) | 754,820 |
| 30 May 2023 | INR | 514.6 | 516.6 | 509.1 | 512.8 | 512.8 | -1.8 (-0.35%) | 443,310 |
| 29 May 2023 | INR | 512 | 516.9 | 510.25 | 514.6 | 514.6 | +3.4 (+0.67%) | 804,560 |
| 26 May 2023 | INR | 507.45 | 512 | 505.2 | 511.2 | 511.2 | +5.1 (+1.01%) | 598,730 |
| 25 May 2023 | INR | 513 | 514.05 | 504.35 | 506.1 | 506.1 | -5.65 (-1.10%) | 616,550 |
| 24 May 2023 | INR | 507.8 | 520.5 | 505.9 | 511.75 | 511.75 | +4.6 (+0.91%) | 1,460,000 |
| 23 May 2023 | INR | 508.9 | 513.85 | 506.25 | 507.15 | 507.15 | +1.75 (+0.35%) | 944,610 |
| 22 May 2023 | INR | 497 | 506.5 | 491 | 505.4 | 505.4 | +10.7 (+2.16%) | 889,560 |
| 19 May 2023 | INR | 496.15 | 498.75 | 489.05 | 494.7 | 494.7 | -0.95 (-0.19%) | 738,380 |
| 18 May 2023 | INR | 503 | 505.55 | 495 | 495.65 | 495.65 | -7.25 (-1.44%) | 758,600 |
| 17 May 2023 | INR | 507.8 | 509.95 | 496.7 | 502.9 | 502.9 | -2.85 (-0.56%) | 893,230 |
| 16 May 2023 | INR | 504.5 | 514.4 | 504 | 505.75 | 505.75 | +0.9 (+0.18%) | 870,230 |
| 15 May 2023 | INR | 502.5 | 509.45 | 498.75 | 504.85 | 504.85 | +2.35 (+0.47%) | 810,860 |
| 12 May 2023 | INR | 511.8 | 514.7 | 500.7 | 502.5 | 502.5 | -6.2 (-1.22%) | 2,160,000 |
| 11 May 2023 | INR | 507.6 | 519.4 | 506.5 | 508.7 | 508.7 | +1.45 (+0.29%) | 3,370,000 |
| 10 May 2023 | INR | 554.5 | 554.5 | 501.55 | 507.25 | 507.25 | -49.95 (-8.96%) | 8,400,000 |
| 9 May 2023 | INR | 549.75 | 567.8 | 535.45 | 557.2 | 557.2 | +2.15 (+0.39%) | 1,880,000 |
| 8 May 2023 | INR | 549.45 | 557.55 | 537.15 | 555.05 | 555.05 | +10.55 (+1.94%) | 1,490,000 |
| 5 May 2023 | INR | 552.25 | 556.6 | 542 | 544.5 | 544.5 | -7.75 (-1.40%) | 625,230 |
| 4 May 2023 | INR | 552 | 554.35 | 547.15 | 552.25 | 552.25 | +0.55 (+0.10%) | 790,560 |
| 3 May 2023 | INR | 556 | 558.25 | 550 | 551.7 | 551.7 | -4.4 (-0.79%) | 330,450 |
| 2 May 2023 | INR | 565.7 | 566.55 | 555 | 556.1 | 556.1 | -6.15 (-1.09%) | 555,460 |
| 28 Apr 2023 | INR | 555 | 571.65 | 554.35 | 562.25 | 562.25 | +8.3 (+1.50%) | 952,640 |
| 27 Apr 2023 | INR | 551.3 | 555.9 | 548.5 | 553.95 | 553.95 | +1.15 (+0.21%) | 281,920 |
