| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | INR | 413.6 | 417.15 | 408.4 | 413.05 | 413.05 | +3 (+0.73%) | 57,400 |
| 4 Oct 2023 | INR | 418.25 | 418.25 | 401.8 | 410.05 | 410.05 | -8.2 (-1.96%) | 125,540 |
| 3 Oct 2023 | INR | 417 | 422.65 | 414.05 | 418.25 | 418.25 | -0.25 (-0.06%) | 150,590 |
| 29 Sep 2023 | INR | 418 | 429.1 | 416 | 418.5 | 418.5 | +3.55 (+0.86%) | 144,850 |
| 28 Sep 2023 | INR | 421.1 | 430.9 | 412.5 | 414.95 | 414.95 | -5.4 (-1.28%) | 213,270 |
| 27 Sep 2023 | INR | 423.95 | 429.9 | 416 | 420.35 | 420.35 | 0.0 (0.0%) | 235,110 |
| 26 Sep 2023 | INR | 430 | 437 | 415.05 | 420.35 | 420.35 | -7.1 (-1.66%) | 497,780 |
| 25 Sep 2023 | INR | 390.65 | 443.5 | 387 | 427.45 | 427.45 | +36.8 (+9.42%) | 2,740,000 |
| 22 Sep 2023 | INR | 389.9 | 397.4 | 380.5 | 390.65 | 390.65 | +3.35 (+0.86%) | 91,640 |
| 21 Sep 2023 | INR | 403.25 | 405.45 | 385 | 387.3 | 387.3 | -19.05 (-4.69%) | 302,630 |
| 20 Sep 2023 | INR | 390.85 | 409.9 | 378.45 | 406.35 | 406.35 | +19.5 (+5.04%) | 465,240 |
| 18 Sep 2023 | INR | 388.95 | 390.3 | 381.8 | 386.85 | 386.85 | -2.1 (-0.54%) | 43,080 |
| 15 Sep 2023 | INR | 390.6 | 394 | 384.45 | 388.95 | 388.95 | +0.65 (+0.17%) | 45,790 |
| 14 Sep 2023 | INR | 386.7 | 394 | 384.75 | 388.3 | 388.3 | +4.85 (+1.26%) | 62,150 |
| 13 Sep 2023 | INR | 372 | 389.7 | 369 | 383.45 | 383.45 | +12.45 (+3.36%) | 111,590 |
| 12 Sep 2023 | INR | 404 | 405.65 | 362 | 371 | 371 | -31.4 (-7.80%) | 205,590 |
| 11 Sep 2023 | INR | 407.4 | 408.95 | 395.3 | 402.4 | 402.4 | -1.3 (-0.32%) | 135,000 |
| 8 Sep 2023 | INR | 392 | 409.3 | 392 | 403.7 | 403.7 | +11.85 (+3.02%) | 249,780 |
| 7 Sep 2023 | INR | 393.8 | 399 | 390 | 391.85 | 391.85 | -3.6 (-0.91%) | 72,870 |
| 6 Sep 2023 | INR | 400 | 402.1 | 388.9 | 395.45 | 395.45 | -2.9 (-0.73%) | 97,110 |
| 5 Sep 2023 | INR | 401.55 | 406.7 | 392.15 | 398.35 | 398.35 | -1.3 (-0.33%) | 107,880 |
| 4 Sep 2023 | INR | 395.75 | 409.25 | 395.75 | 399.65 | 399.65 | +6.75 (+1.72%) | 272,200 |
| 1 Sep 2023 | INR | 386 | 399 | 384.05 | 392.9 | 392.9 | +11.65 (+3.06%) | 405,650 |
| 31 Aug 2023 | INR | 380.3 | 385.35 | 377.05 | 381.25 | 381.25 | +4.1 (+1.09%) | 86,040 |
| 30 Aug 2023 | INR | 383.45 | 389.45 | 375.05 | 377.15 | 377.15 | -2.45 (-0.65%) | 136,900 |
| 29 Aug 2023 | INR | 370.1 | 383 | 367.8 | 379.6 | 379.6 | +9.4 (+2.54%) | 216,050 |
| 28 Aug 2023 | INR | 372.5 | 372.5 | 368.15 | 370.2 | 370.2 | -1.15 (-0.31%) | 96,070 |
| 25 Aug 2023 | INR | 378 | 381.35 | 367.65 | 371.35 | 371.35 | -6.2 (-1.64%) | 88,150 |
| 24 Aug 2023 | INR | 386 | 389.9 | 373 | 377.55 | 377.55 | -4.1 (-1.07%) | 202,540 |
| 23 Aug 2023 | INR | 360 | 390 | 357.4 | 381.65 | 381.65 | +24.05 (+6.73%) | 729,020 |
