| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 389.9 | 419.65 | 388 | 399 | 399 | +11.1 (+2.86%) | 341,024 |
| 13 Oct 2023 | INR | 389 | 391.3 | 386.1 | 387.9 | 387.9 | -1.05 (-0.27%) | 30,186 |
| 12 Oct 2023 | INR | 382.35 | 391.2 | 382 | 388.95 | 388.95 | +10.4 (+2.75%) | 68,433 |
| 11 Oct 2023 | INR | 379 | 383.95 | 377.65 | 378.55 | 378.55 | +0.1 (+0.03%) | 42,385 |
| 10 Oct 2023 | INR | 378.95 | 380.95 | 375.1 | 378.45 | 378.45 | +4.7 (+1.26%) | 30,890 |
| 9 Oct 2023 | INR | 383.3 | 383.3 | 371.1 | 373.75 | 373.75 | -10.05 (-2.62%) | 57,831 |
| 6 Oct 2023 | INR | 388.5 | 392.4 | 380.7 | 383.8 | 383.8 | -2.35 (-0.61%) | 78,750 |
| 5 Oct 2023 | INR | 387.4 | 390 | 384.05 | 386.15 | 386.15 | +1.95 (+0.51%) | 20,799 |
| 4 Oct 2023 | INR | 388 | 394.4 | 381.8 | 384.2 | 384.2 | -5.35 (-1.37%) | 41,148 |
| 3 Oct 2023 | INR | 392.85 | 393.05 | 386.4 | 389.55 | 389.55 | +0.5 (+0.13%) | 35,388 |
| 29 Sep 2023 | INR | 390 | 393.9 | 387.15 | 389.05 | 389.05 | -0.9 (-0.23%) | 72,118 |
| 28 Sep 2023 | INR | 401.75 | 401.75 | 389 | 389.95 | 389.95 | -8 (-2.01%) | 67,803 |
| 27 Sep 2023 | INR | 402.9 | 402.9 | 392.75 | 397.95 | 397.95 | -0.85 (-0.21%) | 52,012 |
| 26 Sep 2023 | INR | 400.8 | 406 | 397.05 | 398.8 | 398.8 | +1.75 (+0.44%) | 31,883 |
| 25 Sep 2023 | INR | 399.8 | 408.95 | 393.4 | 397.05 | 397.05 | +0.35 (+0.09%) | 53,456 |
| 22 Sep 2023 | INR | 403.5 | 403.5 | 395.25 | 396.7 | 396.7 | -2.75 (-0.69%) | 43,027 |
| 21 Sep 2023 | INR | 413 | 414.8 | 396 | 399.45 | 399.45 | -14.15 (-3.42%) | 67,075 |
| 20 Sep 2023 | INR | 402.75 | 417.65 | 398.65 | 413.6 | 413.6 | +12.35 (+3.08%) | 110,259 |
| 18 Sep 2023 | INR | 409.9 | 409.9 | 400 | 401.25 | 401.25 | -7.4 (-1.81%) | 37,336 |
| 15 Sep 2023 | INR | 408.8 | 412.95 | 404.95 | 408.65 | 408.65 | +3.5 (+0.86%) | 69,598 |
| 14 Sep 2023 | INR | 401.35 | 413 | 401.35 | 405.15 | 405.15 | +5.2 (+1.30%) | 61,035 |
| 13 Sep 2023 | INR | 393.5 | 403.85 | 390.7 | 399.95 | 399.95 | +2.1 (+0.53%) | 70,655 |
| 12 Sep 2023 | INR | 413.15 | 416.9 | 391.4 | 397.85 | 397.85 | -15.3 (-3.70%) | 159,597 |
| 11 Sep 2023 | INR | 419.5 | 419.5 | 412 | 413.15 | 413.15 | -1.25 (-0.30%) | 65,263 |
| 8 Sep 2023 | INR | 419.6 | 421.9 | 412.25 | 414.4 | 414.4 | -3.7 (-0.88%) | 69,909 |
| 7 Sep 2023 | INR | 419 | 422.85 | 415.65 | 418.1 | 418.1 | +1.3 (+0.31%) | 68,855 |
| 6 Sep 2023 | INR | 423.6 | 423.6 | 413.75 | 416.8 | 416.8 | -3.95 (-0.94%) | 113,125 |
| 5 Sep 2023 | INR | 426.4 | 431.2 | 415.8 | 420.75 | 420.75 | -3.8 (-0.90%) | 247,224 |
| 4 Sep 2023 | INR | 413.6 | 463 | 406.05 | 424.55 | 424.55 | +13.2 (+3.21%) | 1,152,082 |
| 1 Sep 2023 | INR | 418.55 | 422.7 | 409.7 | 411.35 | 411.35 | -5.3 (-1.27%) | 103,325 |
