| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 524.4 | 533.4 | 522.6 | 531.1 | 531.1 | +8.5 (+1.63%) | 53,958 |
| 13 Oct 2023 | INR | 525 | 527.15 | 520 | 522.6 | 522.6 | -2 (-0.38%) | 18,312 |
| 12 Oct 2023 | INR | 527.75 | 531.2 | 519.45 | 524.6 | 524.6 | -0.25 (-0.05%) | 82,145 |
| 11 Oct 2023 | INR | 548.7 | 548.7 | 522.1 | 524.85 | 524.85 | -15.2 (-2.81%) | 80,871 |
| 10 Oct 2023 | INR | 543.8 | 548.45 | 530 | 540.05 | 540.05 | -3.75 (-0.69%) | 63,558 |
| 9 Oct 2023 | INR | 555.1 | 560.5 | 541.2 | 543.8 | 543.8 | -15.5 (-2.77%) | 24,984 |
| 6 Oct 2023 | INR | 551.8 | 560.35 | 550.7 | 559.3 | 559.3 | +7.75 (+1.41%) | 11,448 |
| 5 Oct 2023 | INR | 557.3 | 560 | 550.5 | 551.55 | 551.55 | -5.7 (-1.02%) | 9,514 |
| 4 Oct 2023 | INR | 564.95 | 564.95 | 552.3 | 557.25 | 557.25 | -1.95 (-0.35%) | 27,460 |
| 3 Oct 2023 | INR | 560.05 | 566.55 | 554.6 | 559.2 | 559.2 | -6.35 (-1.12%) | 10,707 |
| 29 Sep 2023 | INR | 569.75 | 569.75 | 560.2 | 565.55 | 565.55 | -0.85 (-0.15%) | 22,051 |
| 28 Sep 2023 | INR | 574.2 | 581.2 | 563.85 | 566.4 | 566.4 | -13.4 (-2.31%) | 29,067 |
| 27 Sep 2023 | INR | 577.9 | 580.6 | 573.35 | 579.8 | 579.8 | +2.45 (+0.42%) | 25,127 |
| 26 Sep 2023 | INR | 577.05 | 586.4 | 574.55 | 577.35 | 577.35 | -0.5 (-0.09%) | 38,416 |
| 25 Sep 2023 | INR | 579.95 | 579.95 | 569.25 | 577.85 | 577.85 | +0.3 (+0.05%) | 14,214 |
| 22 Sep 2023 | INR | 558.05 | 579.2 | 558.05 | 577.55 | 577.55 | +12.6 (+2.23%) | 19,452 |
| 21 Sep 2023 | INR | 585.05 | 588.6 | 564.05 | 564.95 | 564.95 | -22.8 (-3.88%) | 30,060 |
| 20 Sep 2023 | INR | 602.45 | 602.45 | 587 | 587.75 | 587.75 | -14.75 (-2.45%) | 32,202 |
| 18 Sep 2023 | INR | 595.5 | 606.3 | 590.55 | 602.5 | 602.5 | +7.45 (+1.25%) | 123,247 |
| 15 Sep 2023 | INR | 564.25 | 597.8 | 564.25 | 595.05 | 595.05 | +26.1 (+4.59%) | 515,905 |
| 14 Sep 2023 | INR | 568.55 | 571.45 | 564.2 | 568.95 | 568.95 | +2.2 (+0.39%) | 46,882 |
| 13 Sep 2023 | INR | 555.55 | 567.85 | 548.6 | 566.75 | 566.75 | +12.1 (+2.18%) | 615,951 |
| 12 Sep 2023 | INR | 579 | 580 | 552 | 554.65 | 554.65 | -21.85 (-3.79%) | 54,366 |
| 11 Sep 2023 | INR | 558.1 | 579 | 558 | 576.5 | 576.5 | +19.95 (+3.58%) | 63,130 |
| 8 Sep 2023 | INR | 548.6 | 567.55 | 546.95 | 556.55 | 556.55 | +9.2 (+1.68%) | 136,381 |
| 7 Sep 2023 | INR | 541.45 | 549 | 521.8 | 547.35 | 547.35 | +8.4 (+1.56%) | 77,613 |
| 6 Sep 2023 | INR | 538.7 | 540.25 | 532.05 | 538.95 | 538.95 | +2.25 (+0.42%) | 28,490 |
| 5 Sep 2023 | INR | 557 | 557.95 | 535.25 | 536.7 | 536.7 | -16.25 (-2.94%) | 68,300 |
| 4 Sep 2023 | INR | 557 | 563.25 | 551.65 | 552.95 | 552.95 | -8.25 (-1.47%) | 20,747 |
| 1 Sep 2023 | INR | 555.9 | 569 | 555.9 | 561.2 | 561.2 | -2.65 (-0.47%) | 20,278 |
