| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 277.95 | 281.5 | 274.25 | 276.2 | 276.2 | -0.6 (-0.22%) | 712,345 |
| 16 Oct 2023 | INR | 279.85 | 281.5 | 275.1 | 276.8 | 276.8 | -3.05 (-1.09%) | 664,596 |
| 13 Oct 2023 | INR | 277.8 | 285.95 | 277.8 | 279.85 | 279.85 | +1.75 (+0.63%) | 967,743 |
| 12 Oct 2023 | INR | 282.3 | 283.4 | 277.1 | 278.1 | 278.1 | -2.65 (-0.94%) | 478,049 |
| 11 Oct 2023 | INR | 283.65 | 286.5 | 279.5 | 280.75 | 280.75 | -0.65 (-0.23%) | 803,470 |
| 10 Oct 2023 | INR | 281.8 | 284.95 | 278.55 | 281.4 | 281.4 | +2.35 (+0.84%) | 677,077 |
| 9 Oct 2023 | INR | 281.8 | 285.65 | 277 | 279.05 | 279.05 | -2.85 (-1.01%) | 734,162 |
| 6 Oct 2023 | INR | 285.65 | 286.6 | 281.05 | 281.9 | 281.9 | -2.45 (-0.86%) | 419,304 |
| 5 Oct 2023 | INR | 282.95 | 286.7 | 280.25 | 284.35 | 284.35 | +3 (+1.07%) | 539,901 |
| 4 Oct 2023 | INR | 282 | 285.35 | 278.5 | 281.35 | 281.35 | -1.75 (-0.62%) | 894,838 |
| 3 Oct 2023 | INR | 283.55 | 288.5 | 278.35 | 283.1 | 283.1 | -0.9 (-0.32%) | 1,177,583 |
| 29 Sep 2023 | INR | 287 | 290 | 282.15 | 284 | 284 | -0.55 (-0.19%) | 785,267 |
| 28 Sep 2023 | INR | 282 | 289.7 | 281.05 | 284.55 | 284.55 | +5 (+1.79%) | 2,238,313 |
| 27 Sep 2023 | INR | 282.05 | 286.1 | 278.2 | 279.55 | 279.55 | +1 (+0.36%) | 1,024,299 |
| 26 Sep 2023 | INR | 276 | 279.75 | 274.5 | 278.55 | 278.55 | +2.2 (+0.80%) | 653,366 |
| 25 Sep 2023 | INR | 280 | 291 | 275.05 | 276.35 | 276.35 | +3.7 (+1.36%) | 1,759,024 |
| 22 Sep 2023 | INR | 273 | 278.55 | 269.5 | 272.65 | 272.65 | -1.5 (-0.55%) | 644,920 |
| 21 Sep 2023 | INR | 280.35 | 283.75 | 272 | 274.15 | 274.15 | -6.2 (-2.21%) | 577,373 |
| 20 Sep 2023 | INR | 274.95 | 282.7 | 273.1 | 280.35 | 280.35 | +5.4 (+1.96%) | 1,296,388 |
| 18 Sep 2023 | INR | 276.35 | 278.6 | 273.9 | 274.95 | 274.95 | -1.2 (-0.43%) | 361,854 |
| 15 Sep 2023 | INR | 278.65 | 280.6 | 275 | 276.15 | 276.15 | +0.7 (+0.25%) | 621,910 |
| 14 Sep 2023 | INR | 278.4 | 278.4 | 269.35 | 275.45 | 275.45 | +5.55 (+2.06%) | 947,333 |
| 13 Sep 2023 | INR | 270.5 | 276 | 267.5 | 269.9 | 269.9 | +1.75 (+0.65%) | 732,688 |
| 12 Sep 2023 | INR | 284.45 | 287 | 266.1 | 268.15 | 268.15 | -6.25 (-2.28%) | 3,016,683 |
| 11 Sep 2023 | INR | 270.9 | 275 | 270.05 | 274.4 | 274.4 | +5.05 (+1.87%) | 2,010,033 |
| 8 Sep 2023 | INR | 272.15 | 273.55 | 267.9 | 269.35 | 269.35 | -2.55 (-0.94%) | 1,264,053 |
| 7 Sep 2023 | INR | 271.8 | 275 | 270.35 | 271.9 | 271.9 | +0.95 (+0.35%) | 900,529 |
| 6 Sep 2023 | INR | 275 | 276.8 | 270.1 | 270.95 | 270.95 | -4.35 (-1.58%) | 466,056 |
| 5 Sep 2023 | INR | 278.15 | 278.15 | 273 | 275.3 | 275.3 | -0.1 (-0.04%) | 1,242,177 |
| 4 Sep 2023 | INR | 279.85 | 279.85 | 274.1 | 275.4 | 275.4 | +1.05 (+0.38%) | 883,410 |
