| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 598 | 600 | 580.1 | 584.65 | 584.65 | +1.65 (+0.28%) | 116,998 |
| 13 Oct 2023 | INR | 591 | 606.5 | 578.2 | 583 | 583 | -6 (-1.02%) | 51,592 |
| 12 Oct 2023 | INR | 567.05 | 601.4 | 560.15 | 589 | 589 | +30.25 (+5.41%) | 119,052 |
| 11 Oct 2023 | INR | 533 | 563.8 | 530.05 | 558.75 | 558.75 | +29.7 (+5.61%) | 82,588 |
| 10 Oct 2023 | INR | 516.8 | 539 | 507.75 | 529.05 | 529.05 | +18.45 (+3.61%) | 38,052 |
| 9 Oct 2023 | INR | 507 | 517.9 | 498.35 | 510.6 | 510.6 | -5.65 (-1.09%) | 56,363 |
| 6 Oct 2023 | INR | 505.5 | 519.9 | 494.6 | 516.25 | 516.25 | +10.75 (+2.13%) | 32,147 |
| 5 Oct 2023 | INR | 494.55 | 510.1 | 490.15 | 505.5 | 505.5 | +15.85 (+3.24%) | 52,601 |
| 4 Oct 2023 | INR | 500.15 | 510.35 | 485.05 | 489.65 | 489.65 | -8.3 (-1.67%) | 33,699 |
| 3 Oct 2023 | INR | 505.85 | 510.6 | 495 | 497.95 | 497.95 | -7.9 (-1.56%) | 17,445 |
| 29 Sep 2023 | INR | 516.45 | 517.55 | 505.35 | 505.85 | 505.85 | -7 (-1.36%) | 13,351 |
| 28 Sep 2023 | INR | 517.9 | 522.6 | 508.75 | 512.85 | 512.85 | -0.55 (-0.11%) | 11,782 |
| 27 Sep 2023 | INR | 497.05 | 519 | 497 | 513.4 | 513.4 | +16.35 (+3.29%) | 29,907 |
| 26 Sep 2023 | INR | 512.4 | 519.95 | 493.3 | 497.05 | 497.05 | -10.45 (-2.06%) | 28,619 |
| 25 Sep 2023 | INR | 505 | 512.5 | 502.35 | 507.5 | 507.5 | +3.85 (+0.76%) | 18,482 |
| 22 Sep 2023 | INR | 507.5 | 523.85 | 501.05 | 503.65 | 503.65 | -8 (-1.56%) | 23,136 |
| 21 Sep 2023 | INR | 518.45 | 529.85 | 505.45 | 511.65 | 511.65 | +0.85 (+0.17%) | 29,365 |
| 20 Sep 2023 | INR | 522.95 | 528.45 | 504.75 | 510.8 | 510.8 | -12.85 (-2.45%) | 52,440 |
| 18 Sep 2023 | INR | 552.7 | 570 | 521.05 | 523.65 | 523.65 | -21.7 (-3.98%) | 35,661 |
| 15 Sep 2023 | INR | 546.6 | 552.35 | 535.05 | 545.35 | 545.35 | -1.3 (-0.24%) | 16,960 |
| 14 Sep 2023 | INR | 542.85 | 558.9 | 541 | 546.65 | 546.65 | +11.55 (+2.16%) | 57,309 |
| 13 Sep 2023 | INR | 527.85 | 539.4 | 503.85 | 535.1 | 535.1 | +21.75 (+4.24%) | 34,475 |
| 12 Sep 2023 | INR | 556 | 558 | 507.95 | 513.35 | 513.35 | -37.9 (-6.88%) | 63,676 |
| 11 Sep 2023 | INR | 574 | 574.9 | 550 | 551.25 | 551.25 | -14.95 (-2.64%) | 32,549 |
| 8 Sep 2023 | INR | 589.9 | 595 | 561.4 | 566.2 | 566.2 | -15.4 (-2.65%) | 34,897 |
| 7 Sep 2023 | INR | 583 | 584.95 | 570.4 | 581.6 | 581.6 | +11.2 (+1.96%) | 22,468 |
| 6 Sep 2023 | INR | 564.3 | 588.45 | 541 | 570.4 | 570.4 | +6.1 (+1.08%) | 93,127 |
| 5 Sep 2023 | INR | 576.55 | 583.3 | 556.9 | 564.3 | 564.3 | -6.55 (-1.15%) | 24,622 |
| 4 Sep 2023 | INR | 586 | 591.3 | 568.3 | 570.85 | 570.85 | -12.4 (-2.13%) | 32,682 |
| 1 Sep 2023 | INR | 562.15 | 589.45 | 558 | 583.25 | 583.25 | +26.65 (+4.79%) | 50,291 |
