| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 508.9 | 519.95 | 508.8 | 510.65 | 510.65 | +0.45 (+0.09%) | 249,566 |
| 13 Oct 2023 | INR | 513 | 516.6 | 506.35 | 510.2 | 510.2 | -4.95 (-0.96%) | 196,129 |
| 12 Oct 2023 | INR | 509.1 | 522.8 | 506.2 | 515.15 | 515.15 | +9.05 (+1.79%) | 874,367 |
| 11 Oct 2023 | INR | 505.55 | 510.5 | 501.05 | 506.1 | 506.1 | +1.2 (+0.24%) | 196,145 |
| 10 Oct 2023 | INR | 501.8 | 509 | 501.8 | 504.9 | 504.9 | +4.25 (+0.85%) | 288,991 |
| 9 Oct 2023 | INR | 501 | 506 | 490.8 | 500.65 | 500.65 | +0.2 (+0.04%) | 378,268 |
| 6 Oct 2023 | INR | 513.35 | 515.2 | 498.2 | 500.45 | 500.45 | -8.45 (-1.66%) | 1,467,855 |
| 5 Oct 2023 | INR | 512 | 518.95 | 504 | 508.9 | 508.9 | +0.8 (+0.16%) | 338,075 |
| 4 Oct 2023 | INR | 497.7 | 516.8 | 496.5 | 508.1 | 508.1 | +12 (+2.42%) | 978,140 |
| 3 Oct 2023 | INR | 508.6 | 512.85 | 495 | 496.1 | 496.1 | -12 (-2.36%) | 640,690 |
| 29 Sep 2023 | INR | 503.95 | 518.25 | 502.9 | 508.1 | 508.1 | +5.9 (+1.17%) | 705,394 |
| 28 Sep 2023 | INR | 515.9 | 519.6 | 500 | 502.2 | 502.2 | -13.7 (-2.66%) | 317,246 |
| 27 Sep 2023 | INR | 524.05 | 530.65 | 512.15 | 515.9 | 515.9 | -8.55 (-1.63%) | 484,882 |
| 26 Sep 2023 | INR | 538 | 545 | 518.05 | 524.45 | 524.45 | -11.4 (-2.13%) | 1,922,284 |
| 25 Sep 2023 | INR | 518 | 549 | 507 | 535.85 | 535.85 | +37.1 (+7.44%) | 4,529,459 |
| 22 Sep 2023 | INR | 490 | 508.65 | 488.85 | 498.75 | 498.75 | +11.65 (+2.39%) | 815,837 |
| 21 Sep 2023 | INR | 490 | 494.65 | 483.8 | 487.1 | 487.1 | -0.95 (-0.19%) | 458,067 |
| 20 Sep 2023 | INR | 481.2 | 493.25 | 473 | 488.05 | 488.05 | +1.8 (+0.37%) | 627,023 |
| 18 Sep 2023 | INR | 492.95 | 498.4 | 483.1 | 486.25 | 486.25 | -7.7 (-1.56%) | 582,940 |
| 15 Sep 2023 | INR | 489 | 522.75 | 480.1 | 493.95 | 493.95 | +25.8 (+5.51%) | 6,847,119 |
| 14 Sep 2023 | INR | 467 | 471 | 463.35 | 468.15 | 468.15 | +2.4 (+0.52%) | 145,536 |
| 13 Sep 2023 | INR | 460 | 472 | 453.1 | 465.75 | 465.75 | +8.7 (+1.90%) | 285,808 |
| 12 Sep 2023 | INR | 471.55 | 477.2 | 452.5 | 457.05 | 457.05 | -14.7 (-3.12%) | 428,508 |
| 11 Sep 2023 | INR | 490 | 490 | 468 | 471.75 | 471.75 | -9.1 (-1.89%) | 472,805 |
| 8 Sep 2023 | INR | 480.95 | 490.05 | 475.05 | 480.85 | 480.85 | +4.65 (+0.98%) | 648,235 |
| 7 Sep 2023 | INR | 460 | 488.8 | 460 | 476.2 | 476.2 | +17.5 (+3.82%) | 2,016,180 |
| 6 Sep 2023 | INR | 453 | 463 | 453 | 458.7 | 458.7 | +5.1 (+1.12%) | 353,988 |
| 5 Sep 2023 | INR | 449 | 455.5 | 447 | 453.6 | 453.6 | +9.45 (+2.13%) | 398,821 |
| 4 Sep 2023 | INR | 440.9 | 454 | 440.5 | 444.15 | 444.15 | +6 (+1.37%) | 489,443 |
| 1 Sep 2023 | INR | 444 | 446 | 433.7 | 438.15 | 438.15 | -5.3 (-1.20%) | 240,861 |
