| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 394.05 | 398 | 387.5 | 389.55 | 389.55 | -1.45 (-0.37%) | 306,624 |
| 16 Oct 2023 | INR | 378 | 396.9 | 376.15 | 391 | 391 | +19.6 (+5.28%) | 1,042,058 |
| 13 Oct 2023 | INR | 354.5 | 379.95 | 353.1 | 371.4 | 371.4 | +16.85 (+4.75%) | 1,301,071 |
| 12 Oct 2023 | INR | 350 | 355.3 | 349.5 | 354.55 | 354.55 | +4.55 (+1.30%) | 421,326 |
| 11 Oct 2023 | INR | 355.95 | 357.95 | 349.15 | 350 | 350 | -2.2 (-0.62%) | 550,508 |
| 10 Oct 2023 | INR | 362.95 | 363.2 | 351.45 | 352.2 | 352.2 | -7.55 (-2.10%) | 439,274 |
| 9 Oct 2023 | INR | 370 | 373.5 | 358.7 | 359.75 | 359.75 | -10 (-2.70%) | 272,770 |
| 6 Oct 2023 | INR | 378.9 | 379.15 | 369 | 369.75 | 369.75 | -7.8 (-2.07%) | 256,172 |
| 5 Oct 2023 | INR | 386.2 | 387.95 | 376.6 | 377.55 | 377.55 | -7.3 (-1.90%) | 152,214 |
| 4 Oct 2023 | INR | 387.05 | 389.4 | 384 | 384.85 | 384.85 | -3.3 (-0.85%) | 51,587 |
| 3 Oct 2023 | INR | 387 | 392 | 385.6 | 388.15 | 388.15 | +0.4 (+0.10%) | 75,916 |
| 29 Sep 2023 | INR | 383 | 388.6 | 383 | 387.75 | 387.75 | +6.55 (+1.72%) | 64,835 |
| 28 Sep 2023 | INR | 387.5 | 391.6 | 380.05 | 381.2 | 381.2 | -6.7 (-1.73%) | 195,843 |
| 27 Sep 2023 | INR | 389.95 | 392.7 | 386.15 | 387.9 | 387.9 | -1.4 (-0.36%) | 87,987 |
| 26 Sep 2023 | INR | 392.25 | 394.2 | 386.1 | 389.3 | 389.3 | -3 (-0.76%) | 64,163 |
| 25 Sep 2023 | INR | 389 | 396.35 | 387 | 392.3 | 392.3 | +4.65 (+1.20%) | 100,318 |
| 22 Sep 2023 | INR | 398 | 398 | 386.4 | 387.65 | 387.65 | -6.45 (-1.64%) | 190,511 |
| 21 Sep 2023 | INR | 406.6 | 407.7 | 393.4 | 394.1 | 394.1 | -8.45 (-2.10%) | 189,381 |
| 20 Sep 2023 | INR | 416.95 | 416.95 | 400.8 | 402.55 | 402.55 | -5.4 (-1.32%) | 256,707 |
| 18 Sep 2023 | INR | 409 | 414.95 | 406.1 | 407.95 | 407.95 | +0.7 (+0.17%) | 154,754 |
| 15 Sep 2023 | INR | 412.95 | 416.35 | 405 | 407.25 | 407.25 | -5 (-1.21%) | 144,160 |
| 14 Sep 2023 | INR | 415.95 | 418.15 | 410.5 | 412.25 | 412.25 | -1.15 (-0.28%) | 91,695 |
| 13 Sep 2023 | INR | 408 | 416.9 | 398.05 | 413.4 | 413.4 | +4.95 (+1.21%) | 158,145 |
| 12 Sep 2023 | INR | 422.1 | 422.1 | 397 | 408.45 | 408.45 | -7.4 (-1.78%) | 191,247 |
| 11 Sep 2023 | INR | 413.05 | 427.7 | 413.05 | 415.85 | 415.85 | +5.8 (+1.41%) | 518,487 |
| 8 Sep 2023 | INR | 410 | 417.9 | 409 | 410.05 | 410.05 | -1.1 (-0.27%) | 180,212 |
| 7 Sep 2023 | INR | 405 | 418.5 | 405 | 411.15 | 411.15 | +3.6 (+0.88%) | 275,530 |
| 6 Sep 2023 | INR | 406.8 | 412.9 | 405.05 | 407.55 | 407.55 | +0.2 (+0.05%) | 131,926 |
| 5 Sep 2023 | INR | 408.8 | 413.35 | 406.55 | 407.35 | 407.35 | +4.05 (+1.00%) | 202,438 |
| 4 Sep 2023 | INR | 403 | 411 | 400 | 403.3 | 403.3 | +9.5 (+2.41%) | 422,829 |
