| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 386.7 | 388.6 | 380.5 | 381.25 | 381.25 | -5.4 (-1.40%) | 62,926 |
| 13 Oct 2023 | INR | 386.05 | 388 | 381.3 | 386.65 | 386.65 | +0.6 (+0.16%) | 26,012 |
| 12 Oct 2023 | INR | 390.5 | 391.25 | 383.5 | 386.05 | 386.05 | -2.5 (-0.64%) | 45,814 |
| 11 Oct 2023 | INR | 383.55 | 390 | 381.3 | 388.55 | 388.55 | +6.95 (+1.82%) | 44,959 |
| 10 Oct 2023 | INR | 375.95 | 384.95 | 375 | 381.6 | 381.6 | +5.65 (+1.50%) | 57,122 |
| 9 Oct 2023 | INR | 380 | 383.2 | 370.05 | 375.95 | 375.95 | -11.35 (-2.93%) | 107,827 |
| 6 Oct 2023 | INR | 391.6 | 397.7 | 383.1 | 387.3 | 387.3 | -0.4 (-0.10%) | 71,527 |
| 5 Oct 2023 | INR | 386.25 | 391.4 | 385.7 | 387.7 | 387.7 | +3.4 (+0.88%) | 64,516 |
| 4 Oct 2023 | INR | 387.55 | 390 | 381.8 | 384.3 | 384.3 | -3.25 (-0.84%) | 43,617 |
| 3 Oct 2023 | INR | 389.9 | 389.95 | 384.9 | 387.55 | 387.55 | -1.1 (-0.28%) | 56,530 |
| 29 Sep 2023 | INR | 383 | 398 | 380.3 | 388.65 | 388.65 | +8.35 (+2.20%) | 96,893 |
| 28 Sep 2023 | INR | 381.5 | 384.35 | 378.7 | 380.3 | 380.3 | +0.65 (+0.17%) | 54,791 |
| 27 Sep 2023 | INR | 380.8 | 389.95 | 378.95 | 379.65 | 379.65 | -1.15 (-0.30%) | 70,107 |
| 26 Sep 2023 | INR | 382.35 | 389.9 | 378 | 380.8 | 380.8 | -1.55 (-0.41%) | 101,487 |
| 25 Sep 2023 | INR | 390.1 | 393.4 | 379 | 382.35 | 382.35 | -7.75 (-1.99%) | 75,780 |
| 22 Sep 2023 | INR | 393.5 | 396.05 | 389 | 390.1 | 390.1 | -3.3 (-0.84%) | 58,136 |
| 21 Sep 2023 | INR | 396.75 | 398 | 390 | 393.4 | 393.4 | +0.6 (+0.15%) | 58,373 |
| 20 Sep 2023 | INR | 394.6 | 397.9 | 392.1 | 392.8 | 392.8 | -1.8 (-0.46%) | 73,811 |
| 18 Sep 2023 | INR | 401.25 | 403 | 389.15 | 394.6 | 394.6 | -5.9 (-1.47%) | 86,938 |
| 15 Sep 2023 | INR | 405.35 | 405.7 | 397.55 | 400.5 | 400.5 | -0.85 (-0.21%) | 52,242 |
| 14 Sep 2023 | INR | 401.75 | 409 | 398 | 401.35 | 401.35 | +1.6 (+0.40%) | 71,637 |
| 13 Sep 2023 | INR | 398.25 | 408.7 | 390 | 399.75 | 399.75 | +1.5 (+0.38%) | 108,429 |
| 12 Sep 2023 | INR | 417.7 | 418.25 | 395.9 | 398.25 | 398.25 | -16.5 (-3.98%) | 148,451 |
| 11 Sep 2023 | INR | 418.8 | 421.55 | 412.7 | 414.75 | 414.75 | -0.4 (-0.10%) | 68,458 |
| 8 Sep 2023 | INR | 415 | 424.9 | 410 | 415.15 | 415.15 | +5.5 (+1.34%) | 124,162 |
| 7 Sep 2023 | INR | 415.1 | 417.8 | 406 | 409.65 | 409.65 | -3.35 (-0.81%) | 107,403 |
| 6 Sep 2023 | INR | 419.8 | 421.6 | 403.6 | 413 | 413 | -6.8 (-1.62%) | 108,935 |
| 5 Sep 2023 | INR | 426.3 | 428 | 418.5 | 419.8 | 419.8 | -2.6 (-0.62%) | 93,770 |
| 4 Sep 2023 | INR | 426.6 | 428.5 | 417.65 | 422.4 | 422.4 | +4.15 (+0.99%) | 107,997 |
| 1 Sep 2023 | INR | 411.85 | 422 | 405 | 418.25 | 418.25 | +8.45 (+2.06%) | 149,749 |
