| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 541.8 | 565 | 538 | 542.5 | 542.5 | +3.3 (+0.61%) | 767,782 |
| 16 Oct 2023 | INR | 540 | 550.5 | 534 | 539.2 | 539.2 | -3.75 (-0.69%) | 203,141 |
| 13 Oct 2023 | INR | 542.05 | 548.2 | 541 | 542.95 | 542.95 | -1.75 (-0.32%) | 143,874 |
| 12 Oct 2023 | INR | 544 | 551.7 | 535 | 544.7 | 544.7 | +2.85 (+0.53%) | 256,182 |
| 11 Oct 2023 | INR | 532.8 | 544.7 | 532.7 | 541.85 | 541.85 | +11 (+2.07%) | 215,490 |
| 10 Oct 2023 | INR | 533.95 | 541.55 | 525.9 | 530.85 | 530.85 | +10.75 (+2.07%) | 458,054 |
| 9 Oct 2023 | INR | 524.5 | 527.7 | 507.45 | 520.1 | 520.1 | -9.9 (-1.87%) | 422,530 |
| 6 Oct 2023 | INR | 536.6 | 540.2 | 527.3 | 530 | 530 | -3.25 (-0.61%) | 253,508 |
| 5 Oct 2023 | INR | 534.8 | 544.2 | 529.05 | 533.25 | 533.25 | +1.5 (+0.28%) | 265,469 |
| 4 Oct 2023 | INR | 552 | 553.85 | 526 | 531.75 | 531.75 | -21.4 (-3.87%) | 474,770 |
| 3 Oct 2023 | INR | 532.05 | 558.45 | 532.05 | 553.15 | 553.15 | +13.25 (+2.45%) | 814,644 |
| 29 Sep 2023 | INR | 535 | 547.6 | 531.5 | 539.9 | 539.9 | +12.8 (+2.43%) | 485,233 |
| 28 Sep 2023 | INR | 524.5 | 553.65 | 523.35 | 527.1 | 527.1 | +5 (+0.96%) | 1,440,058 |
| 27 Sep 2023 | INR | 512.65 | 526.65 | 508.05 | 522.1 | 522.1 | +11.45 (+2.24%) | 478,426 |
| 26 Sep 2023 | INR | 491.35 | 513.9 | 491.3 | 510.65 | 510.65 | +25.55 (+5.27%) | 900,002 |
| 25 Sep 2023 | INR | 482 | 491.6 | 474.65 | 485.1 | 485.1 | +3.3 (+0.68%) | 348,588 |
| 22 Sep 2023 | INR | 489.6 | 492.5 | 476.6 | 481.8 | 481.8 | -5.85 (-1.20%) | 240,670 |
| 21 Sep 2023 | INR | 488.6 | 493.25 | 483.8 | 487.65 | 487.65 | -1.3 (-0.27%) | 352,035 |
| 20 Sep 2023 | INR | 475 | 498.25 | 474.5 | 488.95 | 488.95 | +15.35 (+3.24%) | 603,509 |
| 18 Sep 2023 | INR | 484.75 | 491.75 | 468.6 | 473.6 | 473.6 | -11.7 (-2.41%) | 550,384 |
| 15 Sep 2023 | INR | 494.8 | 506.25 | 480 | 485.3 | 485.3 | -5.55 (-1.13%) | 2,437,464 |
| 14 Sep 2023 | INR | 493.45 | 506.75 | 486.1 | 490.85 | 490.85 | +2.95 (+0.60%) | 637,632 |
| 13 Sep 2023 | INR | 500 | 511.4 | 485.25 | 487.9 | 487.9 | -10 (-2.01%) | 620,860 |
| 12 Sep 2023 | INR | 540.4 | 540.4 | 494.5 | 497.9 | 497.9 | -35.5 (-6.66%) | 903,729 |
| 11 Sep 2023 | INR | 510.6 | 553 | 510.5 | 533.4 | 533.4 | +23.55 (+4.62%) | 1,421,925 |
| 8 Sep 2023 | INR | 513.1 | 526.25 | 502 | 509.85 | 509.85 | +1.75 (+0.34%) | 530,762 |
| 7 Sep 2023 | INR | 511.55 | 525.75 | 503.5 | 508.1 | 508.1 | +0.45 (+0.09%) | 545,553 |
| 6 Sep 2023 | INR | 527.4 | 533 | 504 | 507.65 | 507.65 | -16.75 (-3.19%) | 674,983 |
| 5 Sep 2023 | INR | 518 | 528.35 | 510.55 | 524.4 | 524.4 | +9.35 (+1.82%) | 603,147 |
| 4 Sep 2023 | INR | 495 | 518.8 | 493.6 | 515.05 | 515.05 | +23.4 (+4.76%) | 882,141 |
