| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 522 | 524.4 | 516.9 | 519.35 | 519.35 | -1.7 (-0.33%) | 62,555 |
| 13 Oct 2023 | INR | 521.4 | 528.4 | 519 | 521.05 | 521.05 | +0.3 (+0.06%) | 50,857 |
| 12 Oct 2023 | INR | 523.25 | 530.95 | 519 | 520.75 | 520.75 | -2.45 (-0.47%) | 80,158 |
| 11 Oct 2023 | INR | 532.5 | 535.85 | 519.55 | 523.2 | 523.2 | -1.4 (-0.27%) | 79,545 |
| 10 Oct 2023 | INR | 534.35 | 535.7 | 522.65 | 524.6 | 524.6 | -4.5 (-0.85%) | 76,895 |
| 9 Oct 2023 | INR | 538 | 538.3 | 527 | 529.1 | 529.1 | -11.6 (-2.15%) | 50,490 |
| 6 Oct 2023 | INR | 539.85 | 546.4 | 537.3 | 540.7 | 540.7 | +2.35 (+0.44%) | 58,141 |
| 5 Oct 2023 | INR | 550.3 | 556.45 | 530 | 538.35 | 538.35 | -10.1 (-1.84%) | 89,272 |
| 4 Oct 2023 | INR | 559.9 | 559.9 | 545.8 | 548.45 | 548.45 | -10.2 (-1.83%) | 63,528 |
| 3 Oct 2023 | INR | 560.95 | 567.95 | 557.2 | 558.65 | 558.65 | -2.3 (-0.41%) | 71,602 |
| 29 Sep 2023 | INR | 557.75 | 566.95 | 551.45 | 560.95 | 560.95 | +12.55 (+2.29%) | 141,198 |
| 28 Sep 2023 | INR | 561 | 561 | 546.85 | 548.4 | 548.4 | -9.4 (-1.69%) | 210,039 |
| 27 Sep 2023 | INR | 553 | 587.55 | 542.6 | 557.8 | 557.8 | +49.9 (+9.82%) | 3,720,719 |
| 26 Sep 2023 | INR | 584.85 | 587.5 | 501 | 507.9 | 507.9 | -74.55 (-12.80%) | 2,634,956 |
| 25 Sep 2023 | INR | 590 | 590 | 575.15 | 582.45 | 582.45 | +3.45 (+0.60%) | 30,587 |
| 22 Sep 2023 | INR | 579.5 | 582 | 573.25 | 579 | 579 | -0.5 (-0.09%) | 21,971 |
| 21 Sep 2023 | INR | 579.95 | 589.9 | 572 | 579.5 | 579.5 | -0.1 (-0.02%) | 67,834 |
| 20 Sep 2023 | INR | 588 | 590.35 | 578 | 579.6 | 579.6 | -8.15 (-1.39%) | 36,710 |
| 18 Sep 2023 | INR | 593 | 595 | 586.7 | 587.75 | 587.75 | -0.6 (-0.10%) | 35,195 |
| 15 Sep 2023 | INR | 594.3 | 597.85 | 583.95 | 588.35 | 588.35 | -5.05 (-0.85%) | 48,608 |
| 14 Sep 2023 | INR | 599.8 | 602.1 | 588 | 593.4 | 593.4 | -0.1 (-0.02%) | 43,538 |
| 13 Sep 2023 | INR | 590.25 | 598.65 | 581 | 593.5 | 593.5 | +3.25 (+0.55%) | 36,844 |
| 12 Sep 2023 | INR | 600 | 605.55 | 580.65 | 590.25 | 590.25 | -7 (-1.17%) | 66,124 |
| 11 Sep 2023 | INR | 589 | 605.85 | 589 | 597.25 | 597.25 | +7.55 (+1.28%) | 85,660 |
| 8 Sep 2023 | INR | 602.95 | 602.95 | 587.4 | 589.7 | 589.7 | -5.15 (-0.87%) | 63,536 |
| 7 Sep 2023 | INR | 587.35 | 604 | 582.05 | 594.85 | 594.85 | +10 (+1.71%) | 139,016 |
| 6 Sep 2023 | INR | 578 | 588 | 577.5 | 584.85 | 584.85 | +6.55 (+1.13%) | 60,251 |
| 5 Sep 2023 | INR | 587.3 | 588.5 | 572 | 578.3 | 578.3 | -6.65 (-1.14%) | 84,338 |
| 4 Sep 2023 | INR | 587.3 | 591 | 581.55 | 584.95 | 584.95 | +1.1 (+0.19%) | 55,405 |
| 1 Sep 2023 | INR | 583.5 | 588.3 | 579.95 | 583.85 | 583.85 | +0.8 (+0.14%) | 45,701 |
