| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2023 | INR | 516.05 | 519.95 | 514.45 | 518.15 | 518.15 | +1.3 (+0.25%) | 951,138 |
| 24 Apr 2023 | INR | 511.15 | 519 | 507.4 | 516.85 | 516.85 | +5.25 (+1.03%) | 817,404 |
| 21 Apr 2023 | INR | 512.15 | 517.4 | 509.45 | 511.6 | 511.6 | -0.55 (-0.11%) | 678,001 |
| 20 Apr 2023 | INR | 512 | 515.55 | 510 | 512.15 | 512.15 | +0.15 (+0.03%) | 1,314,152 |
| 19 Apr 2023 | INR | 505 | 516.9 | 500.35 | 512 | 512 | +7.05 (+1.40%) | 3,964,015 |
| 18 Apr 2023 | INR | 488.2 | 506.8 | 488.2 | 504.95 | 504.95 | +14.65 (+2.99%) | 2,007,427 |
| 17 Apr 2023 | INR | 488.05 | 494.75 | 487.5 | 490.3 | 490.3 | +0.05 (+0.01%) | 375,731 |
| 13 Apr 2023 | INR | 491.9 | 494.1 | 487.15 | 490.25 | 490.25 | -1.2 (-0.24%) | 464,388 |
| 12 Apr 2023 | INR | 485.5 | 493.15 | 482 | 491.45 | 491.45 | +5.95 (+1.23%) | 534,762 |
| 11 Apr 2023 | INR | 489 | 495.45 | 484.05 | 485.5 | 485.5 | -2.35 (-0.48%) | 1,097,911 |
| 10 Apr 2023 | INR | 484.45 | 488.75 | 480.65 | 487.85 | 487.85 | +5.75 (+1.19%) | 474,616 |
| 6 Apr 2023 | INR | 479.85 | 489 | 477.05 | 482.1 | 482.1 | +2.2 (+0.46%) | 1,172,841 |
| 5 Apr 2023 | INR | 477 | 480.5 | 474 | 479.9 | 479.9 | +0.4 (+0.08%) | 943,427 |
| 3 Apr 2023 | INR | 467.45 | 482 | 464.7 | 479.5 | 479.5 | +14.8 (+3.18%) | 2,726,810 |
| 31 Mar 2023 | INR | 446 | 468 | 445.75 | 464.7 | 464.7 | +19.25 (+4.32%) | 2,148,176 |
| 29 Mar 2023 | INR | 449.55 | 451.5 | 444.3 | 445.45 | 445.45 | -4.1 (-0.91%) | 1,069,507 |
| 28 Mar 2023 | INR | 441.55 | 451.9 | 438.3 | 449.55 | 449.55 | +10.2 (+2.32%) | 1,788,498 |
| 27 Mar 2023 | INR | 424 | 442.5 | 424 | 439.35 | 439.35 | +13.65 (+3.21%) | 1,652,089 |
| 24 Mar 2023 | INR | 433.05 | 444.95 | 423.95 | 425.7 | 425.7 | -11.05 (-2.53%) | 1,094,792 |
| 23 Mar 2023 | INR | 437 | 441 | 432.8 | 436.75 | 436.75 | +0.85 (+0.19%) | 1,142,540 |
| 22 Mar 2023 | INR | 436 | 439.9 | 432.6 | 435.9 | 435.9 | -0.5 (-0.11%) | 613,792 |
| 21 Mar 2023 | INR | 444.9 | 446.25 | 435 | 436.4 | 436.4 | -8.45 (-1.90%) | 1,049,426 |
| 20 Mar 2023 | INR | 441 | 446 | 435.35 | 444.85 | 444.85 | +4 (+0.91%) | 870,769 |
| 17 Mar 2023 | INR | 440 | 441.8 | 433.15 | 440.85 | 440.85 | +8.3 (+1.92%) | 1,122,719 |
| 16 Mar 2023 | INR | 429.35 | 434.6 | 422.8 | 432.55 | 432.55 | +4.4 (+1.03%) | 508,033 |
| 15 Mar 2023 | INR | 419 | 430.7 | 416.45 | 428.15 | 428.15 | +12.35 (+2.97%) | 698,601 |
| 14 Mar 2023 | INR | 424.25 | 427.95 | 414.25 | 415.8 | 415.8 | -10.05 (-2.36%) | 1,668,695 |
| 13 Mar 2023 | INR | 430.8 | 431.9 | 423.95 | 425.85 | 425.85 | -2.8 (-0.65%) | 594,919 |
| 10 Mar 2023 | INR | 424 | 430.8 | 419.2 | 428.65 | 428.65 | +3.6 (+0.85%) | 1,414,444 |
| 9 Mar 2023 | INR | 424.9 | 430.15 | 424.85 | 425.05 | 425.05 | -0.85 (-0.20%) | 630,845 |
