| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 798.3 | 803.95 | 792.05 | 797.8 | 797.8 | -0.55 (-0.07%) | 493,894 |
| 13 Oct 2023 | INR | 793 | 809.45 | 788.65 | 798.35 | 798.35 | +6.15 (+0.78%) | 1,034,587 |
| 12 Oct 2023 | INR | 785.85 | 794.5 | 783.5 | 792.2 | 792.2 | +11.5 (+1.47%) | 648,967 |
| 11 Oct 2023 | INR | 788.95 | 796.8 | 778.8 | 780.7 | 780.7 | -5.15 (-0.66%) | 980,950 |
| 10 Oct 2023 | INR | 795 | 796.7 | 784.05 | 785.85 | 785.85 | +1.45 (+0.18%) | 693,597 |
| 9 Oct 2023 | INR | 790 | 797.25 | 781.45 | 784.4 | 784.4 | -9.2 (-1.16%) | 749,063 |
| 6 Oct 2023 | INR | 794.9 | 799.65 | 785.5 | 793.6 | 793.6 | +0.4 (+0.05%) | 928,077 |
| 5 Oct 2023 | INR | 813 | 815.95 | 790.7 | 793.2 | 793.2 | -13.9 (-1.72%) | 924,422 |
| 4 Oct 2023 | INR | 837 | 841.9 | 803.1 | 807.1 | 807.1 | -35.5 (-4.21%) | 1,304,868 |
| 3 Oct 2023 | INR | 852.05 | 859.9 | 840.95 | 842.6 | 842.6 | -12.9 (-1.51%) | 1,501,069 |
| 29 Sep 2023 | INR | 783.75 | 861.7 | 782.1 | 855.5 | 855.5 | +78.55 (+10.11%) | 9,406,251 |
| 28 Sep 2023 | INR | 779.75 | 782.4 | 769.75 | 776.95 | 776.95 | +0.55 (+0.07%) | 1,303,738 |
| 27 Sep 2023 | INR | 760.1 | 779 | 760 | 776.4 | 776.4 | +14.15 (+1.86%) | 1,063,498 |
| 26 Sep 2023 | INR | 788 | 789.45 | 760.2 | 762.25 | 762.25 | -23.3 (-2.97%) | 1,241,742 |
| 25 Sep 2023 | INR | 802.8 | 806.55 | 782.05 | 785.55 | 785.55 | -17.25 (-2.15%) | 1,690,718 |
| 22 Sep 2023 | INR | 805 | 829.9 | 775 | 802.8 | 802.8 | -24.9 (-3.01%) | 6,359,197 |
| 21 Sep 2023 | INR | 860 | 880 | 821.5 | 827.7 | 827.7 | -28.9 (-3.37%) | 3,621,515 |
| 20 Sep 2023 | INR | 853 | 863 | 828.1 | 856.6 | 856.6 | +5.05 (+0.59%) | 1,526,780 |
| 18 Sep 2023 | INR | 857 | 865.3 | 844 | 851.55 | 851.55 | -4.95 (-0.58%) | 1,094,585 |
| 15 Sep 2023 | INR | 866 | 873 | 852 | 856.5 | 856.5 | -8.9 (-1.03%) | 1,238,233 |
| 14 Sep 2023 | INR | 864 | 870 | 854.1 | 865.4 | 865.4 | +3.5 (+0.41%) | 1,081,354 |
| 13 Sep 2023 | INR | 819.2 | 864.7 | 812.8 | 861.9 | 861.9 | +47.7 (+5.86%) | 4,770,907 |
| 12 Sep 2023 | INR | 812 | 820 | 789 | 814.2 | 814.2 | +3.25 (+0.40%) | 1,640,273 |
| 11 Sep 2023 | INR | 779.05 | 813.2 | 779.05 | 810.95 | 810.95 | +34.1 (+4.39%) | 1,996,311 |
| 8 Sep 2023 | INR | 794.8 | 795.55 | 771.25 | 776.85 | 776.85 | -17 (-2.14%) | 1,198,297 |
| 7 Sep 2023 | INR | 799.65 | 805 | 788 | 793.85 | 793.85 | +0.9 (+0.11%) | 888,778 |
| 6 Sep 2023 | INR | 799 | 799.4 | 780 | 792.95 | 792.95 | +1.2 (+0.15%) | 1,115,483 |
| 5 Sep 2023 | INR | 763.2 | 798 | 761.5 | 791.75 | 791.75 | +30.25 (+3.97%) | 1,858,292 |
| 4 Sep 2023 | INR | 756 | 769 | 755 | 761.5 | 761.5 | +4.45 (+0.59%) | 690,379 |
| 1 Sep 2023 | INR | 772 | 772 | 754 | 757.05 | 757.05 | -9.8 (-1.28%) | 602,134 |
