| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 527.25 | 531.7 | 524 | 525.6 | 525.6 | +3.55 (+0.68%) | 105,393 |
| 16 Oct 2023 | INR | 521.15 | 528 | 520.1 | 522.05 | 522.05 | +0.95 (+0.18%) | 553,088 |
| 13 Oct 2023 | INR | 523.05 | 532.7 | 520.55 | 521.1 | 521.1 | -2.1 (-0.40%) | 211,554 |
| 12 Oct 2023 | INR | 532 | 532.85 | 521.1 | 523.2 | 523.2 | -4.65 (-0.88%) | 157,033 |
| 11 Oct 2023 | INR | 530 | 543 | 526.75 | 527.85 | 527.85 | +2.65 (+0.50%) | 220,339 |
| 10 Oct 2023 | INR | 528.25 | 539 | 519.95 | 525.2 | 525.2 | -0.45 (-0.09%) | 363,019 |
| 9 Oct 2023 | INR | 531 | 533.2 | 525 | 525.65 | 525.65 | -7.55 (-1.42%) | 84,674 |
| 6 Oct 2023 | INR | 539.8 | 544.15 | 531.05 | 533.2 | 533.2 | -3.95 (-0.74%) | 273,011 |
| 5 Oct 2023 | INR | 540 | 546.45 | 530.9 | 537.15 | 537.15 | -0.15 (-0.03%) | 157,185 |
| 4 Oct 2023 | INR | 548 | 549.55 | 533.9 | 537.3 | 537.3 | -11.6 (-2.11%) | 205,775 |
| 3 Oct 2023 | INR | 554 | 559.35 | 546.8 | 548.9 | 548.9 | -1.15 (-0.21%) | 237,076 |
| 29 Sep 2023 | INR | 532.9 | 554.55 | 529.8 | 550.05 | 550.05 | +22.25 (+4.22%) | 731,135 |
| 28 Sep 2023 | INR | 533 | 542.55 | 523.55 | 527.8 | 527.8 | -3.75 (-0.71%) | 211,204 |
| 27 Sep 2023 | INR | 538.65 | 544.2 | 530.1 | 531.55 | 531.55 | -5.95 (-1.11%) | 288,798 |
| 26 Sep 2023 | INR | 541.5 | 553.95 | 536 | 537.5 | 537.5 | -4.4 (-0.81%) | 187,547 |
| 25 Sep 2023 | INR | 557.1 | 561.5 | 538 | 541.9 | 541.9 | -14.2 (-2.55%) | 272,666 |
| 22 Sep 2023 | INR | 562.15 | 569.3 | 555 | 556.1 | 556.1 | -8.9 (-1.58%) | 118,050 |
| 21 Sep 2023 | INR | 556 | 570 | 556 | 565 | 565 | +3.6 (+0.64%) | 194,729 |
| 20 Sep 2023 | INR | 565.95 | 566.7 | 554.3 | 561.4 | 561.4 | -5.6 (-0.99%) | 157,700 |
| 18 Sep 2023 | INR | 584.75 | 584.75 | 566 | 567 | 567 | -11.7 (-2.02%) | 192,528 |
| 15 Sep 2023 | INR | 592.2 | 592.2 | 572.9 | 578.7 | 578.7 | -10.8 (-1.83%) | 275,291 |
| 14 Sep 2023 | INR | 585.55 | 596.4 | 579 | 589.5 | 589.5 | -0.5 (-0.08%) | 203,057 |
| 13 Sep 2023 | INR | 567.05 | 594.9 | 565 | 590 | 590 | +22.95 (+4.05%) | 295,885 |
| 12 Sep 2023 | INR | 590 | 590 | 563.3 | 567.05 | 567.05 | -22.3 (-3.78%) | 324,144 |
| 11 Sep 2023 | INR | 574.2 | 598.95 | 574.2 | 589.35 | 589.35 | +15.15 (+2.64%) | 645,098 |
| 8 Sep 2023 | INR | 567.95 | 579 | 562.55 | 574.2 | 574.2 | +13.5 (+2.41%) | 292,888 |
| 7 Sep 2023 | INR | 557 | 569.5 | 555.05 | 560.7 | 560.7 | +6.1 (+1.10%) | 356,466 |
| 6 Sep 2023 | INR | 565 | 568.85 | 551.5 | 554.6 | 554.6 | -9.1 (-1.61%) | 226,536 |
| 5 Sep 2023 | INR | 569 | 572.25 | 561 | 563.7 | 563.7 | -3.15 (-0.56%) | 181,777 |
| 4 Sep 2023 | INR | 572.45 | 575 | 564 | 566.85 | 566.85 | -1.4 (-0.25%) | 267,116 |
