| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 544.95 | 554.8 | 544.95 | 547.05 | 547.05 | +2.1 (+0.39%) | 54,385 |
| 16 Oct 2023 | INR | 549 | 553.9 | 543.05 | 544.95 | 544.95 | -2.95 (-0.54%) | 40,442 |
| 13 Oct 2023 | INR | 563 | 563 | 537 | 547.9 | 547.9 | -15.1 (-2.68%) | 67,355 |
| 12 Oct 2023 | INR | 568 | 572.8 | 558.8 | 563 | 563 | +2.6 (+0.46%) | 47,772 |
| 11 Oct 2023 | INR | 564.4 | 566.2 | 558.35 | 560.4 | 560.4 | +0.9 (+0.16%) | 77,664 |
| 10 Oct 2023 | INR | 560.7 | 564.6 | 556.15 | 559.5 | 559.5 | +3.95 (+0.71%) | 61,773 |
| 9 Oct 2023 | INR | 567.35 | 569.6 | 552.5 | 555.55 | 555.55 | -11.8 (-2.08%) | 86,366 |
| 6 Oct 2023 | INR | 562.5 | 573 | 560.5 | 567.35 | 567.35 | +7.6 (+1.36%) | 146,343 |
| 5 Oct 2023 | INR | 544.45 | 568.8 | 543 | 559.75 | 559.75 | +21.6 (+4.01%) | 303,894 |
| 4 Oct 2023 | INR | 527.85 | 539.8 | 527.4 | 538.15 | 538.15 | +10.1 (+1.91%) | 86,795 |
| 3 Oct 2023 | INR | 520 | 535 | 513.85 | 528.05 | 528.05 | +11.55 (+2.24%) | 135,228 |
| 29 Sep 2023 | INR | 511.6 | 519.1 | 508 | 516.5 | 516.5 | +3.9 (+0.76%) | 61,728 |
| 28 Sep 2023 | INR | 511.7 | 516.6 | 507.3 | 512.6 | 512.6 | +3.45 (+0.68%) | 55,245 |
| 27 Sep 2023 | INR | 501.2 | 514.45 | 500.1 | 509.15 | 509.15 | +7.95 (+1.59%) | 52,361 |
| 26 Sep 2023 | INR | 512.9 | 516.75 | 496.55 | 501.2 | 501.2 | -7.9 (-1.55%) | 67,450 |
| 25 Sep 2023 | INR | 490.1 | 514.05 | 479.7 | 509.1 | 509.1 | +13.9 (+2.81%) | 142,241 |
| 22 Sep 2023 | INR | 498.3 | 502.95 | 493.5 | 495.2 | 495.2 | -3.1 (-0.62%) | 26,451 |
| 21 Sep 2023 | INR | 499.3 | 508 | 495.25 | 498.3 | 498.3 | -1 (-0.20%) | 54,572 |
| 20 Sep 2023 | INR | 501.1 | 508.5 | 495.1 | 499.3 | 499.3 | -6.2 (-1.23%) | 75,801 |
| 18 Sep 2023 | INR | 514 | 518.6 | 502.9 | 505.5 | 505.5 | -8.45 (-1.64%) | 68,384 |
| 15 Sep 2023 | INR | 523.95 | 525.45 | 511.25 | 513.95 | 513.95 | -4.3 (-0.83%) | 57,630 |
| 14 Sep 2023 | INR | 520.75 | 529 | 516.55 | 518.25 | 518.25 | -2.5 (-0.48%) | 46,817 |
| 13 Sep 2023 | INR | 510.5 | 524.45 | 495.1 | 520.75 | 520.75 | +12.25 (+2.41%) | 102,930 |
| 12 Sep 2023 | INR | 541.5 | 546.8 | 505 | 508.5 | 508.5 | -31.35 (-5.81%) | 153,965 |
| 11 Sep 2023 | INR | 564.95 | 564.95 | 533 | 539.85 | 539.85 | -12.95 (-2.34%) | 130,034 |
| 8 Sep 2023 | INR | 560 | 560 | 551 | 552.8 | 552.8 | +1.95 (+0.35%) | 37,283 |
| 7 Sep 2023 | INR | 567 | 567 | 548.95 | 550.85 | 550.85 | -11.15 (-1.98%) | 70,828 |
| 6 Sep 2023 | INR | 563 | 572.95 | 549.25 | 562 | 562 | +11.2 (+2.03%) | 126,817 |
| 5 Sep 2023 | INR | 561.5 | 566 | 548.3 | 550.8 | 550.8 | -10.7 (-1.91%) | 80,835 |
| 4 Sep 2023 | INR | 573.95 | 573.95 | 555.95 | 561.5 | 561.5 | -2 (-0.35%) | 65,334 |
