| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 377.3 | 381 | 375.55 | 377.5 | 377.5 | +1.4 (+0.37%) | 1,008,065 |
| 13 Oct 2023 | INR | 373.05 | 378 | 373 | 376.1 | 376.1 | +1.15 (+0.31%) | 708,328 |
| 12 Oct 2023 | INR | 379.05 | 383.95 | 374.1 | 374.95 | 374.95 | -2.65 (-0.70%) | 1,468,113 |
| 11 Oct 2023 | INR | 378 | 386 | 376.1 | 377.6 | 377.6 | +2.15 (+0.57%) | 1,779,181 |
| 10 Oct 2023 | INR | 376.4 | 380.95 | 373.25 | 375.45 | 375.45 | +1 (+0.27%) | 1,515,733 |
| 9 Oct 2023 | INR | 384 | 384 | 373.05 | 374.45 | 374.45 | -14.5 (-3.73%) | 1,641,191 |
| 6 Oct 2023 | INR | 380 | 392.3 | 380 | 388.95 | 388.95 | +10.75 (+2.84%) | 3,381,695 |
| 5 Oct 2023 | INR | 381 | 383 | 376.1 | 378.2 | 378.2 | +1.35 (+0.36%) | 2,937,006 |
| 4 Oct 2023 | INR | 380.8 | 381.4 | 373.45 | 376.85 | 376.85 | -5.15 (-1.35%) | 707,123 |
| 3 Oct 2023 | INR | 379 | 384.9 | 377.25 | 382 | 382 | +1.7 (+0.45%) | 1,443,421 |
| 29 Sep 2023 | INR | 376.5 | 384.9 | 376.5 | 380.3 | 380.3 | +4.95 (+1.32%) | 1,617,056 |
| 28 Sep 2023 | INR | 380.05 | 381.05 | 374.5 | 375.35 | 375.35 | -4.15 (-1.09%) | 618,827 |
| 27 Sep 2023 | INR | 379 | 382.85 | 374.4 | 379.5 | 379.5 | +1.35 (+0.36%) | 1,603,191 |
| 26 Sep 2023 | INR | 374.1 | 383.1 | 374.1 | 378.15 | 378.15 | +7.15 (+1.93%) | 1,666,027 |
| 25 Sep 2023 | INR | 374.5 | 376.9 | 369.1 | 371 | 371 | -2.3 (-0.62%) | 1,176,542 |
| 22 Sep 2023 | INR | 381 | 382.35 | 372 | 373.3 | 373.3 | -6.2 (-1.63%) | 1,401,061 |
| 21 Sep 2023 | INR | 373.1 | 381.5 | 373.1 | 379.5 | 379.5 | +3.4 (+0.90%) | 1,119,613 |
| 20 Sep 2023 | INR | 376.85 | 382.1 | 373.85 | 376.1 | 376.1 | -2.05 (-0.54%) | 1,451,776 |
| 18 Sep 2023 | INR | 388.55 | 390 | 377 | 378.15 | 378.15 | -10.8 (-2.78%) | 1,981,776 |
| 15 Sep 2023 | INR | 383.45 | 396.2 | 382.3 | 388.95 | 388.95 | +7.05 (+1.85%) | 5,660,858 |
| 14 Sep 2023 | INR | 377 | 386.85 | 377 | 381.9 | 381.9 | +7.05 (+1.88%) | 1,597,135 |
| 13 Sep 2023 | INR | 378 | 385.2 | 367.9 | 374.85 | 374.85 | -2.15 (-0.57%) | 2,491,607 |
| 12 Sep 2023 | INR | 396.4 | 397.4 | 375.7 | 377 | 377 | -17.05 (-4.33%) | 3,000,488 |
| 11 Sep 2023 | INR | 392.8 | 399.4 | 390.85 | 394.05 | 394.05 | +4.1 (+1.05%) | 1,908,574 |
| 8 Sep 2023 | INR | 392.15 | 395.6 | 388.6 | 389.95 | 389.95 | +1.3 (+0.33%) | 2,341,740 |
| 7 Sep 2023 | INR | 399.7 | 404.9 | 388 | 388.65 | 388.65 | -9.6 (-2.41%) | 3,526,977 |
| 6 Sep 2023 | INR | 410.75 | 410.75 | 395.75 | 398.25 | 398.25 | -11.5 (-2.81%) | 2,019,122 |
| 5 Sep 2023 | INR | 404 | 413 | 404 | 409.75 | 409.75 | +7.25 (+1.80%) | 1,548,275 |
| 4 Sep 2023 | INR | 409.9 | 410.45 | 400.3 | 402.5 | 402.5 | -7.3 (-1.78%) | 2,983,273 |
| 1 Sep 2023 | INR | 417 | 417 | 407 | 409.8 | 409.8 | -7.05 (-1.69%) | 1,515,086 |
