| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 515.05 | 528 | 513.5 | 518.7 | 518.7 | +2 (+0.39%) | 30,683 |
| 13 Oct 2023 | INR | 513.5 | 522.75 | 513.5 | 516.7 | 516.7 | +1.1 (+0.21%) | 62,531 |
| 12 Oct 2023 | INR | 514 | 520.45 | 511 | 515.6 | 515.6 | +2.05 (+0.40%) | 22,313 |
| 11 Oct 2023 | INR | 526.7 | 534.75 | 511 | 513.55 | 513.55 | -6.4 (-1.23%) | 36,829 |
| 10 Oct 2023 | INR | 528.8 | 528.9 | 514.15 | 519.95 | 519.95 | -1.15 (-0.22%) | 61,121 |
| 9 Oct 2023 | INR | 529.9 | 531.1 | 515.6 | 521.1 | 521.1 | -3.35 (-0.64%) | 51,089 |
| 6 Oct 2023 | INR | 523 | 529.9 | 511.2 | 524.45 | 524.45 | +5.9 (+1.14%) | 55,623 |
| 5 Oct 2023 | INR | 518.8 | 522 | 509.5 | 518.55 | 518.55 | +4.9 (+0.95%) | 32,862 |
| 4 Oct 2023 | INR | 513.55 | 518.4 | 501 | 513.65 | 513.65 | +5.7 (+1.12%) | 47,969 |
| 3 Oct 2023 | INR | 515.1 | 525 | 505.4 | 507.95 | 507.95 | +2.95 (+0.58%) | 73,320 |
| 29 Sep 2023 | INR | 509 | 514.4 | 501.4 | 505 | 505 | +0.1 (+0.02%) | 57,745 |
| 28 Sep 2023 | INR | 514.9 | 522.95 | 503.05 | 504.9 | 504.9 | -4.95 (-0.97%) | 53,361 |
| 27 Sep 2023 | INR | 512.75 | 518 | 508.2 | 509.85 | 509.85 | +0.3 (+0.06%) | 40,197 |
| 26 Sep 2023 | INR | 514.9 | 519.7 | 506.05 | 509.55 | 509.55 | -1.75 (-0.34%) | 81,047 |
| 25 Sep 2023 | INR | 513.6 | 519 | 505.15 | 511.3 | 511.3 | -2.3 (-0.45%) | 42,811 |
| 22 Sep 2023 | INR | 518.05 | 521.1 | 500 | 513.6 | 513.6 | -1.85 (-0.36%) | 77,086 |
| 21 Sep 2023 | INR | 518.35 | 519.8 | 504.05 | 515.45 | 515.45 | -1.6 (-0.31%) | 46,489 |
| 20 Sep 2023 | INR | 524 | 524 | 505 | 517.05 | 517.05 | -2.75 (-0.53%) | 56,152 |
| 18 Sep 2023 | INR | 512 | 522.85 | 507.6 | 519.8 | 519.8 | +6.7 (+1.31%) | 74,197 |
| 15 Sep 2023 | INR | 519.5 | 521.95 | 509.05 | 513.1 | 513.1 | -8.9 (-1.70%) | 90,347 |
| 14 Sep 2023 | INR | 512.9 | 527.9 | 503.65 | 522 | 522 | +12.75 (+2.50%) | 72,190 |
| 13 Sep 2023 | INR | 517.05 | 525 | 490.2 | 509.25 | 509.25 | -7.75 (-1.50%) | 132,347 |
| 12 Sep 2023 | INR | 550 | 550.25 | 495.05 | 517 | 517 | -31.05 (-5.67%) | 287,472 |
| 11 Sep 2023 | INR | 559 | 560 | 543.6 | 548.05 | 548.05 | -1.75 (-0.32%) | 143,685 |
| 8 Sep 2023 | INR | 546.45 | 561.3 | 540.05 | 549.8 | 549.8 | +7.75 (+1.43%) | 223,803 |
| 7 Sep 2023 | INR | 540.3 | 548.9 | 533.15 | 542.05 | 542.05 | +5.75 (+1.07%) | 54,676 |
| 6 Sep 2023 | INR | 547.7 | 549.4 | 532.1 | 536.3 | 536.3 | -8.65 (-1.59%) | 57,660 |
| 5 Sep 2023 | INR | 549.85 | 550 | 531.4 | 544.95 | 544.95 | -0.65 (-0.12%) | 103,745 |
| 4 Sep 2023 | INR | 543.4 | 548 | 532.7 | 545.6 | 545.6 | +11.05 (+2.07%) | 279,448 |
| 1 Sep 2023 | INR | 537.9 | 540.9 | 530 | 534.55 | 534.55 | -0.05 (-0.01%) | 142,044 |
