| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 544.05 | 548.9 | 541.2 | 547.25 | 547.25 | +3.95 (+0.73%) | 36,452 |
| 13 Oct 2023 | INR | 549.7 | 552.95 | 541 | 543.3 | 543.3 | -6.4 (-1.16%) | 52,308 |
| 12 Oct 2023 | INR | 555.95 | 557.85 | 547.05 | 549.7 | 549.7 | -4.4 (-0.79%) | 39,817 |
| 11 Oct 2023 | INR | 555 | 558.6 | 551.2 | 554.1 | 554.1 | -4.85 (-0.87%) | 81,272 |
| 10 Oct 2023 | INR | 548 | 567.95 | 546 | 558.95 | 558.95 | +8.15 (+1.48%) | 57,864 |
| 9 Oct 2023 | INR | 551.6 | 563.85 | 542.75 | 550.8 | 550.8 | -20.35 (-3.56%) | 78,414 |
| 6 Oct 2023 | INR | 563 | 575 | 559.55 | 571.15 | 571.15 | +6.35 (+1.12%) | 50,826 |
| 5 Oct 2023 | INR | 572 | 573.75 | 561.95 | 564.8 | 564.8 | -3.35 (-0.59%) | 30,631 |
| 4 Oct 2023 | INR | 565 | 573.2 | 557.2 | 568.15 | 568.15 | -1.35 (-0.24%) | 42,567 |
| 3 Oct 2023 | INR | 575 | 575 | 566.55 | 569.5 | 569.5 | -0.65 (-0.11%) | 43,104 |
| 29 Sep 2023 | INR | 575 | 575 | 565.45 | 570.15 | 570.15 | +0.55 (+0.10%) | 32,862 |
| 28 Sep 2023 | INR | 580.45 | 582 | 567.5 | 569.6 | 569.6 | -7.65 (-1.33%) | 48,744 |
| 27 Sep 2023 | INR | 584 | 585.5 | 574.15 | 577.25 | 577.25 | -6.45 (-1.11%) | 41,233 |
| 26 Sep 2023 | INR | 583 | 588.9 | 580.7 | 583.7 | 583.7 | -0.2 (-0.03%) | 46,164 |
| 25 Sep 2023 | INR | 585 | 595.1 | 580.6 | 583.9 | 583.9 | +5.35 (+0.92%) | 88,647 |
| 22 Sep 2023 | INR | 581.7 | 589.2 | 574.55 | 578.55 | 578.55 | +3.55 (+0.62%) | 88,599 |
| 21 Sep 2023 | INR | 592.8 | 595.3 | 566 | 575 | 575 | -18.15 (-3.06%) | 130,577 |
| 20 Sep 2023 | INR | 590 | 600 | 590 | 593.15 | 593.15 | -5.35 (-0.89%) | 84,849 |
| 18 Sep 2023 | INR | 611.9 | 611.9 | 589 | 598.5 | 598.5 | -15.25 (-2.48%) | 219,855 |
| 15 Sep 2023 | INR | 620 | 635 | 610.9 | 613.75 | 613.75 | +25.15 (+4.27%) | 1,049,998 |
| 14 Sep 2023 | INR | 581.8 | 602 | 581.75 | 588.6 | 588.6 | +13.35 (+2.32%) | 213,504 |
| 13 Sep 2023 | INR | 571.85 | 583.2 | 564.9 | 575.25 | 575.25 | +4.7 (+0.82%) | 128,476 |
| 12 Sep 2023 | INR | 607.75 | 608.1 | 562.75 | 570.55 | 570.55 | -26.85 (-4.49%) | 263,356 |
| 11 Sep 2023 | INR | 607 | 612 | 595.6 | 597.4 | 597.4 | +0.8 (+0.13%) | 359,072 |
| 8 Sep 2023 | INR | 561.7 | 609.85 | 560 | 596.6 | 596.6 | +38.9 (+6.98%) | 1,379,111 |
| 7 Sep 2023 | INR | 554 | 563.7 | 549.25 | 557.7 | 557.7 | +3.7 (+0.67%) | 157,376 |
| 6 Sep 2023 | INR | 545.45 | 555.8 | 543.05 | 554 | 554 | +11.25 (+2.07%) | 141,016 |
| 5 Sep 2023 | INR | 545.4 | 557.5 | 540.05 | 542.75 | 542.75 | +2 (+0.37%) | 129,500 |
| 4 Sep 2023 | INR | 535 | 542.9 | 533.3 | 540.75 | 540.75 | +6.45 (+1.21%) | 75,375 |
| 1 Sep 2023 | INR | 536 | 539.3 | 532.65 | 534.3 | 534.3 | +0.5 (+0.09%) | 70,611 |
