| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2023 | INR | 281.9 | 282.2 | 278.05 | 278.95 | 278.95 | -1.95 (-0.69%) | 697,774 |
| 7 Jun 2023 | INR | 279.3 | 282 | 278.8 | 280.9 | 280.9 | +1.85 (+0.66%) | 1,125,697 |
| 6 Jun 2023 | INR | 283.35 | 284 | 278.5 | 279.05 | 279.05 | -2.5 (-0.89%) | 1,333,368 |
| 5 Jun 2023 | INR | 280.9 | 284.6 | 280.7 | 281.55 | 281.55 | +0.8 (+0.28%) | 955,051 |
| 2 Jun 2023 | INR | 281.05 | 282.3 | 280 | 280.75 | 280.75 | +0.55 (+0.20%) | 432,218 |
| 1 Jun 2023 | INR | 282 | 282.75 | 279.5 | 280.2 | 280.2 | 0.0 (0.0%) | 532,210 |
| 31 May 2023 | INR | 279.05 | 281.8 | 277.5 | 280.2 | 280.2 | +0.15 (+0.05%) | 891,793 |
| 30 May 2023 | INR | 286.5 | 286.9 | 278.5 | 280.05 | 280.05 | -5.75 (-2.01%) | 2,025,736 |
| 29 May 2023 | INR | 280 | 293.45 | 278.15 | 285.8 | 285.8 | -0.8 (-0.28%) | 4,074,740 |
| 26 May 2023 | INR | 284.95 | 287.65 | 282.2 | 286.6 | 286.6 | +1.6 (+0.56%) | 1,173,473 |
| 25 May 2023 | INR | 287.55 | 288.7 | 283.6 | 285 | 285 | -4.1 (-1.42%) | 1,274,271 |
| 24 May 2023 | INR | 291 | 293.85 | 287.6 | 289.1 | 289.1 | -2.3 (-0.79%) | 906,199 |
| 23 May 2023 | INR | 293.8 | 295.3 | 290.2 | 291.4 | 291.4 | -1.25 (-0.43%) | 948,825 |
| 22 May 2023 | INR | 291 | 293.8 | 286.25 | 292.65 | 292.65 | +2.05 (+0.71%) | 795,393 |
| 19 May 2023 | INR | 295 | 296.2 | 287.05 | 290.6 | 290.6 | -4.25 (-1.44%) | 2,398,522 |
| 18 May 2023 | INR | 305.45 | 312.8 | 293.55 | 294.85 | 294.85 | -6.35 (-2.11%) | 5,205,599 |
| 17 May 2023 | INR | 296.2 | 304.95 | 295.1 | 301.2 | 301.2 | +5.3 (+1.79%) | 2,682,196 |
| 16 May 2023 | INR | 293.2 | 299.9 | 291.05 | 295.9 | 295.9 | +4.1 (+1.41%) | 2,326,495 |
| 15 May 2023 | INR | 289.8 | 294.75 | 288.1 | 291.8 | 291.8 | +1.75 (+0.60%) | 670,951 |
| 12 May 2023 | INR | 294.8 | 297.8 | 289.5 | 290.05 | 290.05 | -4.8 (-1.63%) | 673,446 |
| 11 May 2023 | INR | 297 | 301 | 292.8 | 294.85 | 294.85 | -2.1 (-0.71%) | 2,281,161 |
| 10 May 2023 | INR | 300 | 300.5 | 294.5 | 296.95 | 296.95 | -3.3 (-1.10%) | 758,572 |
| 9 May 2023 | INR | 303.6 | 306.05 | 297.5 | 300.25 | 300.25 | -0.4 (-0.13%) | 1,954,071 |
| 8 May 2023 | INR | 301.75 | 302.2 | 299.8 | 300.65 | 300.65 | +0.35 (+0.12%) | 685,087 |
| 5 May 2023 | INR | 301.6 | 304.2 | 299.6 | 300.3 | 300.3 | -1.25 (-0.41%) | 1,334,468 |
| 4 May 2023 | INR | 298.9 | 303.4 | 296.4 | 301.55 | 301.55 | +7.7 (+2.62%) | 3,723,801 |
| 3 May 2023 | INR | 286.85 | 295.55 | 286 | 293.85 | 293.85 | +6 (+2.08%) | 1,986,124 |
| 2 May 2023 | INR | 287.7 | 291.25 | 285.65 | 287.85 | 287.85 | +2.2 (+0.77%) | 1,016,621 |
| 28 Apr 2023 | INR | 285.75 | 287.7 | 284.4 | 285.65 | 285.65 | +0.8 (+0.28%) | 647,722 |
| 27 Apr 2023 | INR | 285 | 286.5 | 282.9 | 284.85 | 284.85 | +1.65 (+0.58%) | 1,436,539 |
