| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | INR | 559.65 | 568.3 | 552.35 | 555.05 | 555.05 | -2.25 (-0.40%) | 47,729 |
| 11 Jan 2024 | INR | 555.35 | 575.6 | 553.45 | 557.3 | 557.3 | +4.9 (+0.89%) | 260,765 |
| 10 Jan 2024 | INR | 537.65 | 569 | 530.6 | 552.4 | 552.4 | +18.15 (+3.40%) | 115,187 |
| 9 Jan 2024 | INR | 537.4 | 541.45 | 532.1 | 534.25 | 534.25 | +1.45 (+0.27%) | 48,600 |
| 8 Jan 2024 | INR | 552.2 | 552.2 | 531.1 | 532.8 | 532.8 | -11.45 (-2.10%) | 30,470 |
| 5 Jan 2024 | INR | 551.05 | 557.3 | 539.7 | 544.25 | 544.25 | -6.8 (-1.23%) | 70,804 |
| 4 Jan 2024 | INR | 536.6 | 553.45 | 535.5 | 551.05 | 551.05 | +15.3 (+2.86%) | 45,361 |
| 3 Jan 2024 | INR | 543.05 | 547.8 | 533.5 | 535.75 | 535.75 | -7.7 (-1.42%) | 23,034 |
| 2 Jan 2024 | INR | 540.6 | 558.75 | 539.75 | 543.45 | 543.45 | -5.05 (-0.92%) | 75,923 |
| 1 Jan 2024 | INR | 549.6 | 559.5 | 542.85 | 548.5 | 548.5 | -1.15 (-0.21%) | 62,356 |
| 29 Dec 2023 | INR | 554.1 | 559 | 545.05 | 549.65 | 549.65 | -3.1 (-0.56%) | 85,716 |
| 28 Dec 2023 | INR | 554.8 | 567.55 | 548.25 | 552.75 | 552.75 | +2.65 (+0.48%) | 98,969 |
| 27 Dec 2023 | INR | 548.95 | 572 | 544.75 | 550.1 | 550.1 | +5.05 (+0.93%) | 198,603 |
| 26 Dec 2023 | INR | 527.05 | 549 | 526.05 | 545.05 | 545.05 | +18.4 (+3.49%) | 106,803 |
| 22 Dec 2023 | INR | 524 | 528.85 | 515.65 | 526.65 | 526.65 | +9 (+1.74%) | 39,387 |
| 21 Dec 2023 | INR | 505.55 | 522.9 | 499.5 | 517.65 | 517.65 | +6.25 (+1.22%) | 45,115 |
| 20 Dec 2023 | INR | 550.75 | 554.5 | 507 | 511.4 | 511.4 | -36.3 (-6.63%) | 88,899 |
| 19 Dec 2023 | INR | 557.1 | 561.4 | 543.2 | 547.7 | 547.7 | -8.35 (-1.50%) | 125,563 |
| 18 Dec 2023 | INR | 546.65 | 568.35 | 545.3 | 556.05 | 556.05 | +12.85 (+2.37%) | 377,537 |
| 15 Dec 2023 | INR | 520.1 | 546.5 | 520.1 | 543.2 | 543.2 | +24.95 (+4.81%) | 158,547 |
| 14 Dec 2023 | INR | 516.5 | 529.6 | 514.5 | 518.25 | 518.25 | +3.15 (+0.61%) | 123,540 |
| 13 Dec 2023 | INR | 515.35 | 522.25 | 509.6 | 515.1 | 515.1 | +1.55 (+0.30%) | 22,950 |
| 12 Dec 2023 | INR | 519.1 | 524.05 | 510 | 513.55 | 513.55 | -0.75 (-0.15%) | 36,656 |
| 11 Dec 2023 | INR | 506.05 | 520.6 | 506.05 | 514.3 | 514.3 | +8.85 (+1.75%) | 47,287 |
| 8 Dec 2023 | INR | 515 | 519.75 | 500.95 | 505.45 | 505.45 | -7.7 (-1.50%) | 46,378 |
| 7 Dec 2023 | INR | 513.7 | 524.85 | 503.55 | 513.15 | 513.15 | -0.6 (-0.12%) | 55,407 |
| 6 Dec 2023 | INR | 522.55 | 524.95 | 511.55 | 513.75 | 513.75 | -8.25 (-1.58%) | 88,273 |
| 5 Dec 2023 | INR | 530.85 | 533.2 | 520.35 | 522 | 522 | -4.2 (-0.80%) | 82,840 |
| 4 Dec 2023 | INR | 510.25 | 531 | 508.35 | 526.2 | 526.2 | +18.3 (+3.60%) | 100,367 |
| 1 Dec 2023 | INR | 503.75 | 517.95 | 500.75 | 507.9 | 507.9 | +5.4 (+1.07%) | 64,673 |
