| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 297.85 | 297.85 | 292.65 | 295.2 | 295.2 | -0.15 (-0.05%) | 2,339,061 |
| 16 Oct 2023 | INR | 293.9 | 300.95 | 292.1 | 295.35 | 295.35 | +4.15 (+1.43%) | 8,581,627 |
| 13 Oct 2023 | INR | 291 | 294.4 | 288.7 | 291.2 | 291.2 | +0.15 (+0.05%) | 3,552,488 |
| 12 Oct 2023 | INR | 287 | 293 | 285 | 291.05 | 291.05 | +6.55 (+2.30%) | 4,572,511 |
| 11 Oct 2023 | INR | 286 | 288.45 | 283.95 | 284.5 | 284.5 | +0.3 (+0.11%) | 3,096,897 |
| 10 Oct 2023 | INR | 273.35 | 285.7 | 273 | 284.2 | 284.2 | +11.3 (+4.14%) | 4,210,878 |
| 9 Oct 2023 | INR | 272.5 | 275.35 | 267.75 | 272.9 | 272.9 | -1.55 (-0.56%) | 1,061,225 |
| 6 Oct 2023 | INR | 273.6 | 275.4 | 272.2 | 274.45 | 274.45 | +1.55 (+0.57%) | 724,228 |
| 5 Oct 2023 | INR | 272.25 | 275.5 | 271.55 | 272.9 | 272.9 | +1.35 (+0.50%) | 636,784 |
| 4 Oct 2023 | INR | 274 | 275.6 | 269.7 | 271.55 | 271.55 | -4.05 (-1.47%) | 1,344,336 |
| 3 Oct 2023 | INR | 276.65 | 276.65 | 274.1 | 275.6 | 275.6 | -1.25 (-0.45%) | 678,800 |
| 29 Sep 2023 | INR | 275 | 278.95 | 274 | 276.85 | 276.85 | +4 (+1.47%) | 898,310 |
| 28 Sep 2023 | INR | 280.05 | 280.55 | 271.4 | 272.85 | 272.85 | -7.05 (-2.52%) | 1,639,324 |
| 27 Sep 2023 | INR | 279.6 | 281.6 | 277.4 | 279.9 | 279.9 | +0.25 (+0.09%) | 1,236,589 |
| 26 Sep 2023 | INR | 281.95 | 282.95 | 278.7 | 279.65 | 279.65 | -1.4 (-0.50%) | 968,854 |
| 25 Sep 2023 | INR | 283.25 | 286.65 | 280.5 | 281.05 | 281.05 | +1.55 (+0.55%) | 3,095,986 |
| 22 Sep 2023 | INR | 281 | 283.4 | 276.6 | 279.5 | 279.5 | -0.15 (-0.05%) | 1,495,556 |
| 21 Sep 2023 | INR | 283.25 | 284.4 | 278.4 | 279.65 | 279.65 | -2.6 (-0.92%) | 2,453,259 |
| 20 Sep 2023 | INR | 281 | 283.4 | 276.9 | 282.25 | 282.25 | +0.3 (+0.11%) | 2,006,596 |
| 18 Sep 2023 | INR | 290 | 291.4 | 281 | 281.95 | 281.95 | -4.7 (-1.64%) | 4,706,155 |
| 15 Sep 2023 | INR | 286.15 | 289.95 | 284.25 | 286.65 | 286.65 | +2.1 (+0.74%) | 3,698,105 |
| 14 Sep 2023 | INR | 286.7 | 288.45 | 282.1 | 284.55 | 284.55 | +0.1 (+0.04%) | 3,612,960 |
| 13 Sep 2023 | INR | 278 | 284.9 | 274.1 | 284.45 | 284.45 | +5.5 (+1.97%) | 3,412,735 |
| 12 Sep 2023 | INR | 285.3 | 285.3 | 271.25 | 278.95 | 278.95 | -5.1 (-1.80%) | 5,165,363 |
| 11 Sep 2023 | INR | 285.95 | 286 | 279.5 | 284.05 | 284.05 | +0.6 (+0.21%) | 3,433,736 |
| 8 Sep 2023 | INR | 291 | 291.4 | 282.3 | 283.45 | 283.45 | -4.35 (-1.51%) | 3,845,980 |
| 7 Sep 2023 | INR | 286.75 | 291.4 | 283.4 | 287.8 | 287.8 | +2.3 (+0.81%) | 6,260,424 |
| 6 Sep 2023 | INR | 282.7 | 287.9 | 280.55 | 285.5 | 285.5 | +3.05 (+1.08%) | 4,390,449 |
| 5 Sep 2023 | INR | 282.1 | 284.1 | 279.45 | 282.45 | 282.45 | +3.1 (+1.11%) | 2,174,327 |
| 4 Sep 2023 | INR | 281 | 283.8 | 278.3 | 279.35 | 279.35 | +0.4 (+0.14%) | 1,179,023 |
