| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 313 | 318.35 | 312.1 | 317.4 | 317.4 | +5.4 (+1.73%) | 7,760,527 |
| 16 Oct 2023 | INR | 307.85 | 313.65 | 306.55 | 312 | 312 | +4.05 (+1.32%) | 10,535,107 |
| 13 Oct 2023 | INR | 305 | 310.85 | 304.45 | 307.95 | 307.95 | +0.75 (+0.24%) | 9,516,879 |
| 12 Oct 2023 | INR | 302.55 | 309.1 | 301.9 | 307.2 | 307.2 | +5.35 (+1.77%) | 15,375,295 |
| 11 Oct 2023 | INR | 304.55 | 305 | 299.45 | 301.85 | 301.85 | -1.4 (-0.46%) | 12,321,154 |
| 10 Oct 2023 | INR | 288.25 | 303.9 | 287.8 | 303.25 | 303.25 | +15.45 (+5.37%) | 23,283,411 |
| 9 Oct 2023 | INR | 286.05 | 288.95 | 283.05 | 287.8 | 287.8 | 0.0 (0.0%) | 4,647,845 |
| 6 Oct 2023 | INR | 290.95 | 291 | 287 | 287.8 | 287.8 | -1.55 (-0.54%) | 3,741,467 |
| 5 Oct 2023 | INR | 288.8 | 290.55 | 283.9 | 289.35 | 289.35 | +1.4 (+0.49%) | 8,687,014 |
| 4 Oct 2023 | INR | 290.8 | 291.5 | 285.9 | 287.95 | 287.95 | -3.95 (-1.35%) | 6,338,888 |
| 3 Oct 2023 | INR | 297.05 | 297.1 | 290.1 | 291.9 | 291.9 | -3.3 (-1.12%) | 9,348,540 |
| 29 Sep 2023 | INR | 292.8 | 297.5 | 291.4 | 295.2 | 295.2 | +5 (+1.72%) | 8,640,829 |
| 28 Sep 2023 | INR | 291.55 | 294.15 | 289 | 290.2 | 290.2 | -1.35 (-0.46%) | 12,432,497 |
| 27 Sep 2023 | INR | 288 | 293.4 | 284.5 | 291.55 | 291.55 | +4.8 (+1.67%) | 12,805,340 |
| 26 Sep 2023 | INR | 288.45 | 291.4 | 286.15 | 286.75 | 286.75 | -1.3 (-0.45%) | 11,256,196 |
| 25 Sep 2023 | INR | 284.3 | 289 | 281.15 | 288.05 | 288.05 | +4.7 (+1.66%) | 9,118,957 |
| 22 Sep 2023 | INR | 280 | 286.1 | 279.2 | 283.35 | 283.35 | +2.9 (+1.03%) | 8,691,024 |
| 21 Sep 2023 | INR | 284.9 | 286.8 | 278.6 | 280.45 | 280.45 | -3.85 (-1.35%) | 11,071,899 |
| 20 Sep 2023 | INR | 279.5 | 288 | 279.1 | 284.3 | 284.3 | +3.05 (+1.08%) | 18,615,797 |
| 18 Sep 2023 | INR | 279.3 | 282.75 | 274.45 | 281.25 | 281.25 | +1.95 (+0.70%) | 8,754,852 |
| 15 Sep 2023 | INR | 278.5 | 284.15 | 277.55 | 279.3 | 279.3 | +1.75 (+0.63%) | 13,288,180 |
| 14 Sep 2023 | INR | 281.3 | 282.2 | 276.7 | 277.55 | 277.55 | -2.1 (-0.75%) | 12,033,796 |
| 13 Sep 2023 | INR | 271.5 | 281.5 | 269 | 279.65 | 279.65 | +8.9 (+3.29%) | 17,607,568 |
| 12 Sep 2023 | INR | 280 | 280.05 | 269 | 270.75 | 270.75 | -8.2 (-2.94%) | 17,547,706 |
| 11 Sep 2023 | INR | 284 | 284.2 | 277.25 | 278.95 | 278.95 | -3.15 (-1.12%) | 14,505,153 |
| 8 Sep 2023 | INR | 274.6 | 284.45 | 270.9 | 282.1 | 282.1 | +8.1 (+2.96%) | 41,855,413 |
| 7 Sep 2023 | INR | 256 | 274.75 | 254.8 | 274 | 274 | +18.2 (+7.11%) | 72,255,521 |
| 6 Sep 2023 | INR | 255.95 | 257.8 | 252.55 | 255.8 | 255.8 | +0.45 (+0.18%) | 13,346,191 |
| 5 Sep 2023 | INR | 249.35 | 255.9 | 247.5 | 255.35 | 255.35 | +7.55 (+3.05%) | 19,654,487 |
| 4 Sep 2023 | INR | 238.75 | 248.95 | 238.15 | 247.8 | 247.8 | +10.9 (+4.60%) | 24,785,966 |
