| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 283.65 | 295 | 281.55 | 287.1 | 287.1 | +4.4 (+1.56%) | 2,746,854 |
| 13 Oct 2023 | INR | 285.1 | 288.8 | 281.5 | 282.7 | 282.7 | -2.8 (-0.98%) | 1,473,808 |
| 12 Oct 2023 | INR | 300.9 | 302 | 284 | 285.5 | 285.5 | -16.7 (-5.53%) | 5,519,670 |
| 11 Oct 2023 | INR | 275.95 | 306 | 275.4 | 302.2 | 302.2 | +31 (+11.43%) | 22,112,820 |
| 10 Oct 2023 | INR | 272.95 | 275.5 | 270.55 | 271.2 | 271.2 | +0.8 (+0.30%) | 263,017 |
| 9 Oct 2023 | INR | 277 | 278 | 270 | 270.4 | 270.4 | -9.8 (-3.50%) | 386,945 |
| 6 Oct 2023 | INR | 280 | 283.9 | 278.6 | 280.2 | 280.2 | +1.3 (+0.47%) | 493,254 |
| 5 Oct 2023 | INR | 280.85 | 281.9 | 277.55 | 278.9 | 278.9 | -0.5 (-0.18%) | 336,089 |
| 4 Oct 2023 | INR | 281.9 | 283.15 | 275.15 | 279.4 | 279.4 | -3.55 (-1.25%) | 416,948 |
| 3 Oct 2023 | INR | 278.95 | 284.05 | 277.85 | 282.95 | 282.95 | +4.15 (+1.49%) | 420,437 |
| 29 Sep 2023 | INR | 279.9 | 282.5 | 276.05 | 278.8 | 278.8 | +0.1 (+0.04%) | 504,529 |
| 28 Sep 2023 | INR | 285 | 289.8 | 277.6 | 278.7 | 278.7 | -5.7 (-2.00%) | 588,468 |
| 27 Sep 2023 | INR | 284 | 286.15 | 282 | 284.4 | 284.4 | +0.35 (+0.12%) | 279,066 |
| 26 Sep 2023 | INR | 285 | 287.4 | 282.75 | 284.05 | 284.05 | -0.95 (-0.33%) | 243,713 |
| 25 Sep 2023 | INR | 287.8 | 290.7 | 284.2 | 285 | 285 | -2.35 (-0.82%) | 300,704 |
| 22 Sep 2023 | INR | 286.2 | 289.5 | 282.15 | 287.35 | 287.35 | +1.1 (+0.38%) | 425,387 |
| 21 Sep 2023 | INR | 288.5 | 289.95 | 282.6 | 286.25 | 286.25 | -2.2 (-0.76%) | 443,870 |
| 20 Sep 2023 | INR | 289.95 | 291.95 | 285.65 | 288.45 | 288.45 | -2.1 (-0.72%) | 510,043 |
| 18 Sep 2023 | INR | 295.5 | 297.25 | 288.95 | 290.55 | 290.55 | -4.55 (-1.54%) | 444,954 |
| 15 Sep 2023 | INR | 300.95 | 303 | 293.4 | 295.1 | 295.1 | -3.9 (-1.30%) | 594,227 |
| 14 Sep 2023 | INR | 296.15 | 302.85 | 294 | 299 | 299 | +5.55 (+1.89%) | 1,119,703 |
| 13 Sep 2023 | INR | 290.75 | 295.8 | 282.35 | 293.45 | 293.45 | +4.7 (+1.63%) | 1,341,740 |
| 12 Sep 2023 | INR | 313.5 | 313.95 | 285.55 | 288.75 | 288.75 | -23.25 (-7.45%) | 2,453,986 |
| 11 Sep 2023 | INR | 309.6 | 316.5 | 308.55 | 312 | 312 | +3.8 (+1.23%) | 1,210,089 |
| 8 Sep 2023 | INR | 311.9 | 316.3 | 306.65 | 308.2 | 308.2 | -3.55 (-1.14%) | 1,080,158 |
| 7 Sep 2023 | INR | 317.8 | 318.45 | 310.5 | 311.75 | 311.75 | -4.95 (-1.56%) | 1,075,154 |
| 6 Sep 2023 | INR | 315 | 320.95 | 313 | 316.7 | 316.7 | +3.85 (+1.23%) | 2,088,366 |
| 5 Sep 2023 | INR | 306.8 | 318 | 305.9 | 312.85 | 312.85 | +8.55 (+2.81%) | 2,808,378 |
| 4 Sep 2023 | INR | 300.95 | 305.8 | 300.9 | 304.3 | 304.3 | +6.45 (+2.17%) | 1,511,015 |
| 1 Sep 2023 | INR | 298 | 304 | 295.9 | 297.85 | 297.85 | +0.3 (+0.10%) | 1,332,277 |
