| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2023 | INR | 552.2 | 595 | 542.7 | 587 | 587 | +56 (+10.55%) | 12,865,595 |
| 25 Apr 2023 | INR | 527 | 534.15 | 522.7 | 531 | 531 | +4.55 (+0.86%) | 517,827 |
| 24 Apr 2023 | INR | 525.5 | 530.9 | 524 | 526.45 | 526.45 | +0.95 (+0.18%) | 576,577 |
| 21 Apr 2023 | INR | 532.7 | 534.3 | 522 | 525.5 | 525.5 | -6.2 (-1.17%) | 553,343 |
| 20 Apr 2023 | INR | 536.95 | 540.5 | 530.1 | 531.7 | 531.7 | -2.45 (-0.46%) | 815,350 |
| 19 Apr 2023 | INR | 544.8 | 544.95 | 531.9 | 534.15 | 534.15 | -8.5 (-1.57%) | 711,133 |
| 18 Apr 2023 | INR | 544.9 | 547.55 | 538.05 | 542.65 | 542.65 | -2.15 (-0.39%) | 527,337 |
| 17 Apr 2023 | INR | 543.5 | 553.4 | 541.55 | 544.8 | 544.8 | -1.1 (-0.20%) | 518,114 |
| 13 Apr 2023 | INR | 547.45 | 553.5 | 541.1 | 545.9 | 545.9 | -0.45 (-0.08%) | 755,733 |
| 12 Apr 2023 | INR | 532.9 | 553.2 | 532.45 | 546.35 | 546.35 | +13.65 (+2.56%) | 1,337,282 |
| 11 Apr 2023 | INR | 537.1 | 538.45 | 530.55 | 532.7 | 532.7 | -1.9 (-0.36%) | 389,331 |
| 10 Apr 2023 | INR | 532.2 | 539.15 | 532.2 | 534.6 | 534.6 | +4.9 (+0.93%) | 541,702 |
| 6 Apr 2023 | INR | 528.05 | 531.95 | 524.2 | 529.7 | 529.7 | +0.9 (+0.17%) | 356,455 |
| 5 Apr 2023 | INR | 528.95 | 531.5 | 521 | 528.8 | 528.8 | +1.7 (+0.32%) | 429,910 |
| 3 Apr 2023 | INR | 511.85 | 532.65 | 510.8 | 527.1 | 527.1 | +17.75 (+3.48%) | 1,025,416 |
| 31 Mar 2023 | INR | 496 | 516.85 | 496 | 509.35 | 509.35 | +16.2 (+3.29%) | 1,118,444 |
| 29 Mar 2023 | INR | 490.9 | 496 | 486.6 | 493.15 | 493.15 | +2.65 (+0.54%) | 908,870 |
| 28 Mar 2023 | INR | 499.45 | 501 | 484.45 | 490.5 | 490.5 | -8.9 (-1.78%) | 1,018,171 |
| 27 Mar 2023 | INR | 517.3 | 517.3 | 497.55 | 499.4 | 499.4 | -15.3 (-2.97%) | 1,015,595 |
| 24 Mar 2023 | INR | 526.6 | 531.5 | 512.95 | 514.7 | 514.7 | -10.95 (-2.08%) | 588,269 |
| 23 Mar 2023 | INR | 532.2 | 538.25 | 525 | 525.65 | 525.65 | -10.1 (-1.89%) | 660,784 |
| 22 Mar 2023 | INR | 536.95 | 542.4 | 534.25 | 535.75 | 535.75 | +0.8 (+0.15%) | 454,714 |
| 21 Mar 2023 | INR | 526.2 | 539.85 | 522.7 | 534.95 | 534.95 | +11.4 (+2.18%) | 949,358 |
| 20 Mar 2023 | INR | 525.1 | 527.55 | 515.5 | 523.55 | 523.55 | -3.55 (-0.67%) | 598,089 |
| 17 Mar 2023 | INR | 526.5 | 532.5 | 521 | 527.1 | 527.1 | +3.75 (+0.72%) | 579,129 |
| 16 Mar 2023 | INR | 529 | 531.85 | 513.1 | 523.35 | 523.35 | -5.1 (-0.97%) | 734,246 |
| 15 Mar 2023 | INR | 539 | 540 | 525.6 | 528.45 | 528.45 | -4.95 (-0.93%) | 456,484 |
| 14 Mar 2023 | INR | 532 | 537.45 | 525 | 533.4 | 533.4 | +2.45 (+0.46%) | 682,083 |
| 13 Mar 2023 | INR | 543 | 544.3 | 524.2 | 530.95 | 530.95 | -14.05 (-2.58%) | 972,826 |
| 10 Mar 2023 | INR | 550.95 | 552 | 542 | 545 | 545 | -13.4 (-2.40%) | 909,017 |
