| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 561.5 | 586.25 | 558.55 | 580.6 | 580.6 | +21.75 (+3.89%) | 88,871 |
| 13 Oct 2023 | INR | 552.2 | 563.95 | 550 | 558.85 | 558.85 | +7.3 (+1.32%) | 24,654 |
| 12 Oct 2023 | INR | 556.25 | 564.35 | 545 | 551.55 | 551.55 | -5.1 (-0.92%) | 30,269 |
| 11 Oct 2023 | INR | 554 | 565.95 | 553.95 | 556.65 | 556.65 | +6.3 (+1.14%) | 25,377 |
| 10 Oct 2023 | INR | 547.6 | 562 | 545 | 550.35 | 550.35 | +2.75 (+0.50%) | 43,147 |
| 9 Oct 2023 | INR | 553 | 560 | 543.25 | 547.6 | 547.6 | -14.95 (-2.66%) | 45,560 |
| 6 Oct 2023 | INR | 548 | 566.5 | 543.95 | 562.55 | 562.55 | +16.7 (+3.06%) | 67,566 |
| 5 Oct 2023 | INR | 541.5 | 552.55 | 538.1 | 545.85 | 545.85 | +7.3 (+1.36%) | 18,658 |
| 4 Oct 2023 | INR | 548.05 | 549.95 | 531.15 | 538.55 | 538.55 | -9.5 (-1.73%) | 43,234 |
| 3 Oct 2023 | INR | 552.85 | 560.95 | 544.1 | 548.05 | 548.05 | -6.05 (-1.09%) | 34,723 |
| 29 Sep 2023 | INR | 559.05 | 561 | 551 | 554.1 | 554.1 | -6.45 (-1.15%) | 21,242 |
| 28 Sep 2023 | INR | 559.25 | 569 | 554.8 | 560.55 | 560.55 | +1.3 (+0.23%) | 30,667 |
| 27 Sep 2023 | INR | 548.65 | 573.45 | 547.55 | 559.25 | 559.25 | +10.6 (+1.93%) | 68,426 |
| 26 Sep 2023 | INR | 554.4 | 563.45 | 546 | 548.65 | 548.65 | -5.75 (-1.04%) | 62,551 |
| 25 Sep 2023 | INR | 562.4 | 566.55 | 552 | 554.4 | 554.4 | -8 (-1.42%) | 46,039 |
| 22 Sep 2023 | INR | 567.9 | 584.55 | 552.75 | 562.4 | 562.4 | -2.6 (-0.46%) | 49,780 |
| 21 Sep 2023 | INR | 570.2 | 576.25 | 555.7 | 565 | 565 | -5.2 (-0.91%) | 23,952 |
| 20 Sep 2023 | INR | 575 | 585.9 | 567.15 | 570.2 | 570.2 | -9.65 (-1.66%) | 26,053 |
| 18 Sep 2023 | INR | 575.6 | 593 | 573.55 | 579.85 | 579.85 | +3.95 (+0.69%) | 65,935 |
| 15 Sep 2023 | INR | 580.7 | 592 | 575 | 575.9 | 575.9 | +0.2 (+0.03%) | 23,518 |
| 14 Sep 2023 | INR | 580.5 | 589.6 | 572.05 | 575.7 | 575.7 | -4.8 (-0.83%) | 54,609 |
| 13 Sep 2023 | INR | 570.85 | 585 | 555 | 580.5 | 580.5 | +12.5 (+2.20%) | 82,532 |
| 12 Sep 2023 | INR | 619 | 621.95 | 559.6 | 568 | 568 | -53.4 (-8.59%) | 252,847 |
| 11 Sep 2023 | INR | 620.9 | 647.45 | 601.1 | 621.4 | 621.4 | -0.6 (-0.10%) | 139,543 |
| 8 Sep 2023 | INR | 649 | 649 | 611.5 | 622 | 622 | -22.4 (-3.48%) | 119,546 |
| 7 Sep 2023 | INR | 609.95 | 663 | 607.7 | 644.4 | 644.4 | +36 (+5.92%) | 698,052 |
| 6 Sep 2023 | INR | 609.25 | 615 | 595 | 608.4 | 608.4 | +2.65 (+0.44%) | 72,366 |
| 5 Sep 2023 | INR | 615 | 624.95 | 595.1 | 605.75 | 605.75 | -3.2 (-0.53%) | 114,567 |
| 4 Sep 2023 | INR | 566.5 | 619 | 566.1 | 608.95 | 608.95 | +42.45 (+7.49%) | 219,166 |
| 1 Sep 2023 | INR | 568.8 | 579.95 | 562.05 | 566.5 | 566.5 | +1.35 (+0.24%) | 57,439 |
