| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 30.73 | 32.08 | 30.23 | 31.56 | 31.56 | +1.16 (+3.82%) | 1,085,413 |
| 13 Oct 2023 | INR | 30.41 | 32.24 | 29.7 | 30.4 | 30.4 | +0.24 (+0.80%) | 4,351,318 |
| 12 Oct 2023 | INR | 27.21 | 30.89 | 26.7 | 30.16 | 30.16 | +3.01 (+11.09%) | 4,121,783 |
| 11 Oct 2023 | INR | 27.99 | 28 | 27.02 | 27.15 | 27.15 | -0.43 (-1.56%) | 1,502,903 |
| 10 Oct 2023 | INR | 28 | 28.73 | 27.37 | 27.58 | 27.58 | -0.1 (-0.36%) | 566,788 |
| 9 Oct 2023 | INR | 28.64 | 28.75 | 27.4 | 27.68 | 27.68 | -1.19 (-4.12%) | 704,807 |
| 6 Oct 2023 | INR | 29.84 | 29.87 | 28.5 | 28.87 | 28.87 | -0.69 (-2.33%) | 810,182 |
| 5 Oct 2023 | INR | 30.01 | 30.6 | 29.27 | 29.56 | 29.56 | -0.18 (-0.61%) | 492,858 |
| 4 Oct 2023 | INR | 31.5 | 31.5 | 29 | 29.74 | 29.74 | -1.78 (-5.65%) | 1,426,002 |
| 3 Oct 2023 | INR | 31.86 | 32.4 | 31.2 | 31.52 | 31.52 | -0.35 (-1.10%) | 632,864 |
| 29 Sep 2023 | INR | 32.51 | 33.75 | 31.13 | 31.87 | 31.87 | -0.51 (-1.58%) | 1,675,781 |
| 28 Sep 2023 | INR | 31.6 | 33.8 | 31.22 | 32.38 | 32.38 | +1.02 (+3.25%) | 1,458,113 |
| 27 Sep 2023 | INR | 32.06 | 32.64 | 31 | 31.36 | 31.36 | -0.72 (-2.24%) | 1,850,856 |
| 26 Sep 2023 | INR | 31.62 | 32.88 | 29.91 | 32.08 | 32.08 | +0.88 (+2.82%) | 3,794,498 |
| 25 Sep 2023 | INR | 30.61 | 33.53 | 30.48 | 31.2 | 31.2 | +1.75 (+5.94%) | 6,527,937 |
| 22 Sep 2023 | INR | 27.06 | 30.4 | 26.3 | 29.45 | 29.45 | +2.43 (+8.99%) | 1,746,596 |
| 21 Sep 2023 | INR | 26.15 | 27.25 | 25.97 | 27.02 | 27.02 | +0.87 (+3.33%) | 799,716 |
| 20 Sep 2023 | INR | 27.34 | 27.67 | 25.8 | 26.15 | 26.15 | -1.31 (-4.77%) | 858,633 |
| 18 Sep 2023 | INR | 28.01 | 28.9 | 27.27 | 27.46 | 27.46 | -0.26 (-0.94%) | 1,246,038 |
| 15 Sep 2023 | INR | 25.62 | 28.98 | 25.25 | 27.72 | 27.72 | +2.15 (+8.41%) | 3,908,454 |
| 14 Sep 2023 | INR | 25.31 | 26.29 | 25.02 | 25.57 | 25.57 | +0.53 (+2.12%) | 493,202 |
| 13 Sep 2023 | INR | 23.82 | 25.33 | 23.37 | 25.04 | 25.04 | +1.17 (+4.90%) | 713,519 |
| 12 Sep 2023 | INR | 26.07 | 26.29 | 23.71 | 23.87 | 23.87 | -2.2 (-8.44%) | 1,136,728 |
| 11 Sep 2023 | INR | 25.66 | 26.98 | 25.25 | 26.07 | 26.07 | +0.52 (+2.04%) | 1,004,743 |
| 8 Sep 2023 | INR | 26.61 | 26.65 | 25.46 | 25.55 | 25.55 | -1.17 (-4.38%) | 792,560 |
| 7 Sep 2023 | INR | 26.25 | 27.6 | 26.01 | 26.72 | 26.72 | +0.55 (+2.10%) | 1,256,925 |
| 6 Sep 2023 | INR | 24.65 | 26.68 | 23.75 | 26.17 | 26.17 | +1.84 (+7.56%) | 2,074,032 |
| 5 Sep 2023 | INR | 25.44 | 25.44 | 24.18 | 24.33 | 24.33 | -0.79 (-3.14%) | 699,784 |
| 4 Sep 2023 | INR | 27.5 | 27.5 | 24.75 | 25.12 | 25.12 | +0.01 (+0.04%) | 2,139,610 |
| 1 Sep 2023 | INR | 22.97 | 26.89 | 22.52 | 25.11 | 25.11 | +2.6 (+11.55%) | 1,689,411 |
