| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2023 | INR | 516.2 | 518 | 510 | 512.3 | 512.3 | -1.15 (-0.22%) | 33,860 |
| 26 May 2023 | INR | 521 | 521 | 511.75 | 513.45 | 513.45 | -7.6 (-1.46%) | 32,460 |
| 25 May 2023 | INR | 513.6 | 524.2 | 513.6 | 521.05 | 521.05 | +6.3 (+1.22%) | 29,940 |
| 24 May 2023 | INR | 519.05 | 519.05 | 512.35 | 514.75 | 514.75 | -7.35 (-1.41%) | 46,070 |
| 23 May 2023 | INR | 514 | 526 | 501.3 | 522.1 | 522.1 | +8.4 (+1.64%) | 179,280 |
| 22 May 2023 | INR | 513.25 | 518 | 512.45 | 513.7 | 513.7 | +0.45 (+0.09%) | 22,060 |
| 19 May 2023 | INR | 522 | 523.9 | 511 | 513.25 | 513.25 | -8 (-1.53%) | 18,140 |
| 18 May 2023 | INR | 519 | 528.5 | 514.85 | 521.25 | 521.25 | +11.3 (+2.22%) | 49,060 |
| 17 May 2023 | INR | 510 | 515.35 | 508.95 | 509.95 | 509.95 | -0.45 (-0.09%) | 21,260 |
| 16 May 2023 | INR | 519.25 | 521.9 | 505.25 | 510.4 | 510.4 | -8.85 (-1.70%) | 47,800 |
| 15 May 2023 | INR | 520 | 521.9 | 517.55 | 519.25 | 519.25 | -3 (-0.57%) | 23,290 |
| 12 May 2023 | INR | 525 | 527 | 521.2 | 522.25 | 522.25 | -2.45 (-0.47%) | 18,740 |
| 11 May 2023 | INR | 522.95 | 527.35 | 522.65 | 524.7 | 524.7 | +1.75 (+0.33%) | 15,570 |
| 10 May 2023 | INR | 523.5 | 525 | 520 | 522.95 | 522.95 | +0.8 (+0.15%) | 18,740 |
| 9 May 2023 | INR | 539 | 539.5 | 516 | 522.15 | 522.15 | -7 (-1.32%) | 42,670 |
| 8 May 2023 | INR | 524 | 530.25 | 523.75 | 529.15 | 529.15 | +5.4 (+1.03%) | 28,970 |
| 5 May 2023 | INR | 531.15 | 533.15 | 523.25 | 523.75 | 523.75 | -9.5 (-1.78%) | 29,040 |
| 4 May 2023 | INR | 534.65 | 536.25 | 528.6 | 533.25 | 533.25 | +1.25 (+0.23%) | 30,080 |
| 3 May 2023 | INR | 523.5 | 534.9 | 523 | 532 | 532 | +6.8 (+1.29%) | 43,460 |
| 2 May 2023 | INR | 534.3 | 535.45 | 523.45 | 525.2 | 525.2 | -6.4 (-1.20%) | 50,460 |
| 28 Apr 2023 | INR | 536.7 | 537.1 | 526.05 | 531.6 | 531.6 | -2.4 (-0.45%) | 27,300 |
| 27 Apr 2023 | INR | 531.6 | 543 | 530.15 | 534 | 534 | +2.55 (+0.48%) | 66,160 |
| 26 Apr 2023 | INR | 516.95 | 533.2 | 514 | 531.45 | 531.45 | +16.15 (+3.13%) | 90,320 |
| 25 Apr 2023 | INR | 511.65 | 517 | 511.6 | 515.3 | 515.3 | +2.7 (+0.53%) | 21,110 |
| 24 Apr 2023 | INR | 510.05 | 516.8 | 509 | 512.6 | 512.6 | -0.85 (-0.17%) | 16,290 |
| 21 Apr 2023 | INR | 516.05 | 517.95 | 507.65 | 513.45 | 513.45 | -1.65 (-0.32%) | 35,070 |
| 20 Apr 2023 | INR | 517 | 520.4 | 513.1 | 515.1 | 515.1 | -2.2 (-0.43%) | 33,840 |
| 19 Apr 2023 | INR | 510 | 519.9 | 507.1 | 517.3 | 517.3 | +6.4 (+1.25%) | 46,610 |
| 18 Apr 2023 | INR | 512 | 518 | 508.25 | 510.9 | 510.9 | -4.35 (-0.84%) | 37,360 |
| 17 Apr 2023 | INR | 519.95 | 519.95 | 505.05 | 515.25 | 515.25 | +0.05 (+0.01%) | 56,980 |
