| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | INR | 505.15 | 516.5 | 505.15 | 515.5 | 515.5 | +5.8 (+1.14%) | 10,573 |
| 5 Jun 2023 | INR | 521.05 | 523.3 | 505.9 | 509.7 | 509.7 | -8.85 (-1.71%) | 150,568 |
| 2 Jun 2023 | INR | 514.95 | 520.85 | 514 | 518.55 | 518.55 | +5.2 (+1.01%) | 27,554 |
| 1 Jun 2023 | INR | 503.95 | 514 | 501.05 | 513.35 | 513.35 | +11.2 (+2.23%) | 12,395 |
| 31 May 2023 | INR | 506 | 509.9 | 498.9 | 502.15 | 502.15 | -3.55 (-0.70%) | 22,583 |
| 30 May 2023 | INR | 508.05 | 516.5 | 505 | 505.7 | 505.7 | -6.35 (-1.24%) | 28,430 |
| 29 May 2023 | INR | 508.05 | 514 | 506.4 | 512.05 | 512.05 | +4.25 (+0.84%) | 16,553 |
| 26 May 2023 | INR | 506 | 513.35 | 504.25 | 507.8 | 507.8 | +2 (+0.40%) | 32,896 |
| 25 May 2023 | INR | 501.05 | 508.25 | 499.9 | 505.8 | 505.8 | +1.65 (+0.33%) | 23,195 |
| 24 May 2023 | INR | 504.45 | 509.15 | 503 | 504.15 | 504.15 | -2.9 (-0.57%) | 10,954 |
| 23 May 2023 | INR | 508.05 | 512.4 | 506 | 507.05 | 507.05 | +0.65 (+0.13%) | 39,771 |
| 22 May 2023 | INR | 488 | 511.85 | 482.55 | 506.4 | 506.4 | +12.1 (+2.45%) | 42,240 |
| 19 May 2023 | INR | 508.35 | 514.9 | 491.45 | 494.3 | 494.3 | -12.95 (-2.55%) | 63,850 |
| 18 May 2023 | INR | 518 | 522.9 | 506 | 507.25 | 507.25 | -11.85 (-2.28%) | 135,987 |
| 17 May 2023 | INR | 512.2 | 520.05 | 512.2 | 519.1 | 519.1 | +3.05 (+0.59%) | 15,708 |
| 16 May 2023 | INR | 519.85 | 522 | 515 | 516.05 | 516.05 | -1.65 (-0.32%) | 9,354 |
| 15 May 2023 | INR | 503.35 | 519.15 | 503.35 | 517.7 | 517.7 | +4.3 (+0.84%) | 20,006 |
| 12 May 2023 | INR | 514.95 | 520.5 | 509.1 | 513.4 | 513.4 | -0.15 (-0.03%) | 14,365 |
| 11 May 2023 | INR | 527.05 | 528.05 | 512.45 | 513.55 | 513.55 | -11.8 (-2.25%) | 28,507 |
| 10 May 2023 | INR | 521.05 | 528.5 | 521.05 | 525.35 | 525.35 | +0.65 (+0.12%) | 18,293 |
| 9 May 2023 | INR | 515.05 | 530.7 | 515.05 | 524.7 | 524.7 | -0.5 (-0.10%) | 27,091 |
| 8 May 2023 | INR | 511.65 | 525.9 | 511.65 | 525.2 | 525.2 | +8.8 (+1.70%) | 17,189 |
| 5 May 2023 | INR | 523.5 | 524 | 515.2 | 516.4 | 516.4 | -3.5 (-0.67%) | 18,602 |
| 4 May 2023 | INR | 518.95 | 524.8 | 515.85 | 519.9 | 519.9 | -0.55 (-0.11%) | 19,533 |
| 3 May 2023 | INR | 508.65 | 523.1 | 508.65 | 520.45 | 520.45 | +4.05 (+0.78%) | 15,004 |
| 2 May 2023 | INR | 511.05 | 527.95 | 504.45 | 516.4 | 516.4 | -3.45 (-0.66%) | 45,580 |
| 28 Apr 2023 | INR | 517.95 | 520.5 | 515.15 | 519.85 | 519.85 | +4.8 (+0.93%) | 36,948 |
| 27 Apr 2023 | INR | 518.9 | 519.1 | 509.65 | 515.05 | 515.05 | -1.4 (-0.27%) | 26,040 |
| 26 Apr 2023 | INR | 519 | 521.3 | 515.5 | 516.45 | 516.45 | -2.45 (-0.47%) | 27,538 |
| 25 Apr 2023 | INR | 516 | 520 | 511.3 | 518.9 | 518.9 | +1.7 (+0.33%) | 43,501 |
