| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 490 | 500 | 485.8 | 490.95 | 490.95 | -2.1 (-0.43%) | 35,040 |
| 13 Oct 2023 | INR | 504.75 | 504.75 | 475.1 | 493.05 | 493.05 | -7.95 (-1.59%) | 90,602 |
| 12 Oct 2023 | INR | 503.1 | 506.85 | 495 | 501 | 501 | -2.1 (-0.42%) | 31,362 |
| 11 Oct 2023 | INR | 511.3 | 511.3 | 501.95 | 503.1 | 503.1 | -4.45 (-0.88%) | 50,010 |
| 10 Oct 2023 | INR | 508.6 | 512 | 504.1 | 507.55 | 507.55 | -1.05 (-0.21%) | 55,378 |
| 9 Oct 2023 | INR | 513.7 | 517.25 | 501 | 508.6 | 508.6 | -2.25 (-0.44%) | 52,394 |
| 6 Oct 2023 | INR | 511.8 | 519 | 505 | 510.85 | 510.85 | +2.9 (+0.57%) | 40,477 |
| 5 Oct 2023 | INR | 514.85 | 522 | 504.1 | 507.95 | 507.95 | -3.05 (-0.60%) | 44,312 |
| 4 Oct 2023 | INR | 512.95 | 518 | 499.85 | 511 | 511 | +4.95 (+0.98%) | 68,220 |
| 3 Oct 2023 | INR | 501.05 | 510 | 492.45 | 506.05 | 506.05 | +3.3 (+0.66%) | 42,066 |
| 29 Sep 2023 | INR | 505.2 | 505.2 | 497.4 | 502.75 | 502.75 | +1.3 (+0.26%) | 22,669 |
| 28 Sep 2023 | INR | 507.65 | 512.95 | 498.6 | 501.45 | 501.45 | -4.2 (-0.83%) | 39,681 |
| 27 Sep 2023 | INR | 495.2 | 510 | 495.2 | 505.65 | 505.65 | +3.05 (+0.61%) | 42,075 |
| 26 Sep 2023 | INR | 503.6 | 505.85 | 494.05 | 502.6 | 502.6 | +2.8 (+0.56%) | 88,725 |
| 25 Sep 2023 | INR | 496.6 | 500 | 492.05 | 499.8 | 499.8 | +10.45 (+2.14%) | 43,928 |
| 22 Sep 2023 | INR | 485 | 490.8 | 482 | 489.35 | 489.35 | +2.2 (+0.45%) | 33,426 |
| 21 Sep 2023 | INR | 489.6 | 490 | 477.9 | 487.15 | 487.15 | -2.55 (-0.52%) | 51,985 |
| 20 Sep 2023 | INR | 489.8 | 495.45 | 474.15 | 489.7 | 489.7 | -0.35 (-0.07%) | 80,214 |
| 18 Sep 2023 | INR | 499.1 | 499.2 | 484.55 | 490.05 | 490.05 | -5.1 (-1.03%) | 31,101 |
| 15 Sep 2023 | INR | 501 | 505 | 492.25 | 495.15 | 495.15 | -4.3 (-0.86%) | 31,517 |
| 14 Sep 2023 | INR | 489.8 | 502.2 | 489.6 | 499.45 | 499.45 | +14.45 (+2.98%) | 144,414 |
| 13 Sep 2023 | INR | 476.35 | 489.95 | 459 | 485 | 485 | +5.7 (+1.19%) | 113,200 |
| 12 Sep 2023 | INR | 521.5 | 521.5 | 443.85 | 479.3 | 479.3 | -38.55 (-7.44%) | 348,815 |
| 11 Sep 2023 | INR | 525.95 | 526 | 515.35 | 517.85 | 517.85 | -5.4 (-1.03%) | 90,104 |
| 8 Sep 2023 | INR | 525.6 | 527.95 | 511 | 523.25 | 523.25 | -2.25 (-0.43%) | 103,953 |
| 7 Sep 2023 | INR | 526 | 538 | 510.15 | 525.5 | 525.5 | +5.2 (+1.00%) | 345,172 |
| 6 Sep 2023 | INR | 494.7 | 529 | 489.1 | 520.3 | 520.3 | +28.45 (+5.78%) | 295,312 |
| 5 Sep 2023 | INR | 493.9 | 498 | 485.7 | 491.85 | 491.85 | +6.15 (+1.27%) | 70,793 |
| 4 Sep 2023 | INR | 481.35 | 492.9 | 481.35 | 485.7 | 485.7 | -3.55 (-0.73%) | 57,117 |
| 1 Sep 2023 | INR | 484.2 | 493.85 | 483.95 | 489.25 | 489.25 | +5.05 (+1.04%) | 47,687 |
