| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | INR | 498.3 | 499.8 | 485.05 | 491.8 | 491.8 | -6.5 (-1.30%) | 275,790 |
| 6 Jun 2023 | INR | 493.25 | 501.75 | 479.75 | 498.3 | 498.3 | +11 (+2.26%) | 419,336 |
| 5 Jun 2023 | INR | 466.95 | 495 | 466.95 | 487.3 | 487.3 | +22.15 (+4.76%) | 382,197 |
| 2 Jun 2023 | INR | 461.1 | 480 | 460.8 | 465.15 | 465.15 | +6.35 (+1.38%) | 213,895 |
| 1 Jun 2023 | INR | 460 | 466.45 | 455.95 | 458.8 | 458.8 | -4.7 (-1.01%) | 107,775 |
| 31 May 2023 | INR | 449.2 | 470 | 446.6 | 463.5 | 463.5 | +11.1 (+2.45%) | 245,667 |
| 30 May 2023 | INR | 451.3 | 462 | 450.1 | 452.4 | 452.4 | -8.5 (-1.84%) | 124,820 |
| 29 May 2023 | INR | 461 | 470.7 | 454.6 | 460.9 | 460.9 | -1.25 (-0.27%) | 303,635 |
| 26 May 2023 | INR | 458.65 | 473.15 | 453 | 462.15 | 462.15 | +0.55 (+0.12%) | 750,325 |
| 25 May 2023 | INR | 435 | 467.5 | 433.65 | 461.6 | 461.6 | +21.6 (+4.91%) | 2,358,448 |
| 24 May 2023 | INR | 413 | 453 | 413 | 440 | 440 | +46.7 (+11.87%) | 4,899,536 |
| 23 May 2023 | INR | 393.3 | 395.15 | 391.35 | 393.3 | 393.3 | +1.15 (+0.29%) | 26,388 |
| 22 May 2023 | INR | 394.85 | 397.45 | 390.2 | 392.15 | 392.15 | -0.7 (-0.18%) | 48,612 |
| 19 May 2023 | INR | 396.25 | 398 | 388.35 | 392.85 | 392.85 | -1.4 (-0.36%) | 42,715 |
| 18 May 2023 | INR | 405 | 405.15 | 392.5 | 394.25 | 394.25 | -8.85 (-2.20%) | 44,312 |
| 17 May 2023 | INR | 394.95 | 409.8 | 391.95 | 403.1 | 403.1 | +8.15 (+2.06%) | 68,528 |
| 16 May 2023 | INR | 396 | 397.15 | 391.2 | 394.95 | 394.95 | +3.6 (+0.92%) | 55,655 |
| 15 May 2023 | INR | 405 | 411.75 | 388.8 | 391.35 | 391.35 | -14.6 (-3.60%) | 191,362 |
| 12 May 2023 | INR | 405.85 | 415.85 | 403.85 | 405.95 | 405.95 | -2.9 (-0.71%) | 123,248 |
| 11 May 2023 | INR | 412.25 | 416.75 | 406.2 | 408.85 | 408.85 | -2.4 (-0.58%) | 65,767 |
| 10 May 2023 | INR | 416 | 417.4 | 409.55 | 411.25 | 411.25 | -2.9 (-0.70%) | 28,094 |
| 9 May 2023 | INR | 420.7 | 424.85 | 411.8 | 414.15 | 414.15 | -6.15 (-1.46%) | 45,083 |
| 8 May 2023 | INR | 411.05 | 424.55 | 411.05 | 420.3 | 420.3 | +5.25 (+1.26%) | 82,440 |
| 5 May 2023 | INR | 414.95 | 419 | 411.65 | 415.05 | 415.05 | -0.5 (-0.12%) | 56,443 |
| 4 May 2023 | INR | 407 | 419 | 407 | 415.55 | 415.55 | +8.25 (+2.03%) | 72,156 |
| 3 May 2023 | INR | 410 | 417.9 | 405.1 | 407.3 | 407.3 | -5.5 (-1.33%) | 49,086 |
| 2 May 2023 | INR | 415 | 425 | 410.3 | 412.8 | 412.8 | +0.2 (+0.05%) | 63,214 |
| 28 Apr 2023 | INR | 415 | 415.95 | 410 | 412.6 | 412.6 | -1.3 (-0.31%) | 53,226 |
| 27 Apr 2023 | INR | 416 | 419.95 | 410.5 | 413.9 | 413.9 | -2.05 (-0.49%) | 72,713 |
| 26 Apr 2023 | INR | 405.35 | 419.2 | 401.25 | 415.95 | 415.95 | +10.6 (+2.62%) | 62,051 |
