| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2023 | INR | 279.85 | 280.75 | 277.1 | 277.55 | 277.55 | -0.9 (-0.32%) | 5,240,000 |
| 7 Jun 2023 | INR | 277.95 | 278.9 | 276.7 | 278.45 | 278.45 | +1.05 (+0.38%) | 4,430,000 |
| 6 Jun 2023 | INR | 279 | 279.8 | 277.05 | 277.4 | 277.4 | -0.9 (-0.32%) | 3,890,000 |
| 5 Jun 2023 | INR | 280.05 | 280.05 | 276.3 | 278.3 | 278.3 | -1.8 (-0.64%) | 6,300,000 |
| 2 Jun 2023 | INR | 279.65 | 281.25 | 278.65 | 280.1 | 280.1 | +2 (+0.72%) | 4,850,000 |
| 1 Jun 2023 | INR | 278 | 280.5 | 277.6 | 278.1 | 278.1 | -0.2 (-0.07%) | 5,140,000 |
| 31 May 2023 | INR | 280 | 283.25 | 277.8 | 278.3 | 278.3 | -7.3 (-2.56%) | 13,040,000 |
| 30 May 2023 | INR | 283.2 | 288.45 | 283 | 285.6 | 285.6 | -14.75 (-4.91%) | 14,960,000 |
| 29 May 2023 | INR | 299.9 | 300.95 | 297.2 | 300.35 | 300.35 | +2.7 (+0.91%) | 13,280,000 |
| 26 May 2023 | INR | 298 | 298.2 | 295.5 | 297.65 | 297.65 | +1.85 (+0.63%) | 14,270,000 |
| 25 May 2023 | INR | 291.45 | 296.5 | 290.65 | 295.8 | 295.8 | +4.45 (+1.53%) | 13,710,000 |
| 24 May 2023 | INR | 290 | 292.95 | 284.6 | 291.35 | 291.35 | +3 (+1.04%) | 12,160,000 |
| 23 May 2023 | INR | 293 | 293 | 288 | 288.35 | 288.35 | +0.85 (+0.30%) | 19,810,000 |
| 22 May 2023 | INR | 284 | 287.85 | 282.5 | 287.5 | 287.5 | +5.55 (+1.97%) | 8,720,000 |
| 19 May 2023 | INR | 281 | 282.3 | 277.2 | 281.95 | 281.95 | +3.4 (+1.22%) | 6,920,000 |
| 18 May 2023 | INR | 282 | 284.2 | 278 | 278.55 | 278.55 | -0.9 (-0.32%) | 7,510,000 |
| 17 May 2023 | INR | 279.65 | 283 | 275.5 | 279.45 | 279.45 | -0.4 (-0.14%) | 8,190,000 |
| 16 May 2023 | INR | 278 | 282.1 | 277.1 | 279.85 | 279.85 | +2.7 (+0.97%) | 5,370,000 |
| 15 May 2023 | INR | 272 | 277.7 | 268.5 | 277.15 | 277.15 | +2.05 (+0.75%) | 9,220,000 |
| 12 May 2023 | INR | 282.2 | 282.2 | 274.1 | 275.1 | 275.1 | -6.35 (-2.26%) | 9,990,000 |
| 11 May 2023 | INR | 287 | 287 | 281 | 281.45 | 281.45 | -4.45 (-1.56%) | 5,310,000 |
| 10 May 2023 | INR | 286 | 287.5 | 283.9 | 285.9 | 285.9 | +2.15 (+0.76%) | 5,750,000 |
| 9 May 2023 | INR | 280.5 | 288 | 279.8 | 283.75 | 283.75 | +4.65 (+1.67%) | 11,930,000 |
| 8 May 2023 | INR | 276.6 | 280 | 274.75 | 279.1 | 279.1 | +4.4 (+1.60%) | 4,390,000 |
| 5 May 2023 | INR | 278.15 | 278.2 | 274.05 | 274.7 | 274.7 | -3.45 (-1.24%) | 5,350,000 |
| 4 May 2023 | INR | 278.55 | 280.9 | 277.4 | 278.15 | 278.15 | -0.1 (-0.04%) | 3,970,000 |
| 3 May 2023 | INR | 279.25 | 280.25 | 276.5 | 278.25 | 278.25 | -2.85 (-1.01%) | 4,590,000 |
| 2 May 2023 | INR | 282 | 282.85 | 280.1 | 281.1 | 281.1 | +1.75 (+0.63%) | 4,880,000 |
| 28 Apr 2023 | INR | 277 | 280 | 276.25 | 279.35 | 279.35 | +3.25 (+1.18%) | 4,840,000 |
| 27 Apr 2023 | INR | 276.4 | 277.8 | 275 | 276.1 | 276.1 | -0.1 (-0.04%) | 3,690,000 |
