| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | INR | 513.7 | 517.7 | 508.1 | 514.35 | 514.35 | -0.7 (-0.14%) | 7,019 |
| 5 Jun 2023 | INR | 519.9 | 519.9 | 509 | 515.05 | 515.05 | +3.45 (+0.67%) | 5,244 |
| 2 Jun 2023 | INR | 503.25 | 513 | 501.8 | 511.6 | 511.6 | +7.8 (+1.55%) | 10,346 |
| 1 Jun 2023 | INR | 509.95 | 509.95 | 503.25 | 503.8 | 503.8 | +0.75 (+0.15%) | 5,189 |
| 31 May 2023 | INR | 510.8 | 510.8 | 500.15 | 503.05 | 503.05 | -6.45 (-1.27%) | 5,878 |
| 30 May 2023 | INR | 513.2 | 515.5 | 506.6 | 509.5 | 509.5 | -2.45 (-0.48%) | 1,772 |
| 29 May 2023 | INR | 513.05 | 517.9 | 509.9 | 511.95 | 511.95 | -1 (-0.19%) | 1,775 |
| 26 May 2023 | INR | 521.2 | 521.2 | 511.15 | 512.95 | 512.95 | -8.65 (-1.66%) | 4,221 |
| 25 May 2023 | INR | 514 | 523.5 | 514 | 521.6 | 521.6 | +7.45 (+1.45%) | 1,827 |
| 24 May 2023 | INR | 518.75 | 518.75 | 512.6 | 514.15 | 514.15 | -8.2 (-1.57%) | 5,004 |
| 23 May 2023 | INR | 513.7 | 526.5 | 503.2 | 522.35 | 522.35 | +8.8 (+1.71%) | 5,234 |
| 22 May 2023 | INR | 514.95 | 517.4 | 512.6 | 513.55 | 513.55 | -0.35 (-0.07%) | 2,770 |
| 19 May 2023 | INR | 521.55 | 522.3 | 511.3 | 513.9 | 513.9 | -6.7 (-1.29%) | 1,517 |
| 18 May 2023 | INR | 515.1 | 527.35 | 515.1 | 520.6 | 520.6 | +10.4 (+2.04%) | 4,794 |
| 17 May 2023 | INR | 510.7 | 515.35 | 508.55 | 510.2 | 510.2 | -0.9 (-0.18%) | 3,998 |
| 16 May 2023 | INR | 518.15 | 520.95 | 505.4 | 511.1 | 511.1 | -8.1 (-1.56%) | 3,770 |
| 15 May 2023 | INR | 515.3 | 521.45 | 515.25 | 519.2 | 519.2 | -3.2 (-0.61%) | 4,671 |
| 12 May 2023 | INR | 525.4 | 526.9 | 522.35 | 522.4 | 522.4 | -1.85 (-0.35%) | 2,043 |
| 11 May 2023 | INR | 525 | 526.9 | 522.05 | 524.25 | 524.25 | +0.55 (+0.11%) | 1,900 |
| 10 May 2023 | INR | 524.05 | 524.65 | 521.25 | 523.7 | 523.7 | +2.7 (+0.52%) | 1,741 |
| 9 May 2023 | INR | 530.15 | 543 | 516.35 | 521 | 521 | -8.95 (-1.69%) | 5,550 |
| 8 May 2023 | INR | 524.6 | 530.1 | 524.5 | 529.95 | 529.95 | +6.3 (+1.20%) | 1,151 |
| 5 May 2023 | INR | 527.6 | 533.45 | 523.05 | 523.65 | 523.65 | -9.8 (-1.84%) | 5,523 |
| 4 May 2023 | INR | 532 | 535 | 525.65 | 533.45 | 533.45 | +1.4 (+0.26%) | 6,779 |
| 3 May 2023 | INR | 518.55 | 534.75 | 518.55 | 532.05 | 532.05 | +6.9 (+1.31%) | 2,694 |
| 2 May 2023 | INR | 524.55 | 534.9 | 523.2 | 525.15 | 525.15 | -6.45 (-1.21%) | 3,701 |
| 28 Apr 2023 | INR | 537.1 | 537.15 | 526.05 | 531.6 | 531.6 | -3.25 (-0.61%) | 3,901 |
| 27 Apr 2023 | INR | 532 | 541.75 | 531.05 | 534.85 | 534.85 | +3.55 (+0.67%) | 1,565 |
| 26 Apr 2023 | INR | 514.1 | 533.5 | 514 | 531.3 | 531.3 | +16.05 (+3.11%) | 3,057 |
| 25 Apr 2023 | INR | 512.1 | 516.9 | 512.05 | 515.25 | 515.25 | +3.25 (+0.63%) | 1,150 |
