| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 78.65 | 81.75 | 77.2 | 78.27 | 78.27 | +1.55 (+2.02%) | 25,815 |
| 13 Oct 2023 | INR | 78.98 | 78.98 | 75.6 | 76.72 | 76.72 | -1.32 (-1.69%) | 18,077 |
| 12 Oct 2023 | INR | 76 | 81.8 | 76 | 78.04 | 78.04 | +0.85 (+1.10%) | 18,270 |
| 11 Oct 2023 | INR | 76.37 | 79.9 | 76.37 | 77.19 | 77.19 | -0.77 (-0.99%) | 5,924 |
| 10 Oct 2023 | INR | 80.74 | 80.75 | 76.02 | 77.96 | 77.96 | +1.09 (+1.42%) | 8,412 |
| 9 Oct 2023 | INR | 80.32 | 82.5 | 75 | 76.87 | 76.87 | -3.45 (-4.30%) | 23,622 |
| 6 Oct 2023 | INR | 77.2 | 80.32 | 75.5 | 80.32 | 80.32 | +3.82 (+4.99%) | 26,392 |
| 5 Oct 2023 | INR | 76.79 | 77.2 | 73.52 | 76.5 | 76.5 | +2.5 (+3.38%) | 14,269 |
| 4 Oct 2023 | INR | 76.99 | 76.99 | 73 | 74 | 74 | -1.65 (-2.18%) | 9,200 |
| 3 Oct 2023 | INR | 78.07 | 78.07 | 75 | 75.65 | 75.65 | -0.89 (-1.16%) | 9,723 |
| 29 Sep 2023 | INR | 76.12 | 79.25 | 76.11 | 76.54 | 76.54 | -1.04 (-1.34%) | 4,479 |
| 28 Sep 2023 | INR | 76.55 | 78.77 | 76 | 77.58 | 77.58 | +1.83 (+2.42%) | 12,387 |
| 27 Sep 2023 | INR | 79.57 | 79.57 | 75.39 | 75.75 | 75.75 | -0.9 (-1.17%) | 4,756 |
| 26 Sep 2023 | INR | 76.25 | 78 | 74.3 | 76.65 | 76.65 | +0.24 (+0.31%) | 16,699 |
| 25 Sep 2023 | INR | 80 | 80 | 76.06 | 76.41 | 76.41 | -3.5 (-4.38%) | 26,657 |
| 22 Sep 2023 | INR | 82 | 82 | 78.03 | 79.91 | 79.91 | -0.44 (-0.55%) | 9,309 |
| 21 Sep 2023 | INR | 82.97 | 82.97 | 77.51 | 80.35 | 80.35 | -0.75 (-0.92%) | 30,445 |
| 20 Sep 2023 | INR | 84.5 | 84.5 | 80.03 | 81.1 | 81.1 | -2 (-2.41%) | 7,897 |
| 18 Sep 2023 | INR | 81 | 84.8 | 81 | 83.1 | 83.1 | +1.49 (+1.83%) | 13,698 |
| 15 Sep 2023 | INR | 84.7 | 84.7 | 81.25 | 81.61 | 81.61 | -0.64 (-0.78%) | 2,727 |
| 14 Sep 2023 | INR | 83.49 | 83.49 | 81 | 82.25 | 82.25 | +0.51 (+0.62%) | 3,456 |
| 13 Sep 2023 | INR | 83.15 | 85.88 | 81.61 | 81.74 | 81.74 | -4.16 (-4.84%) | 12,631 |
| 12 Sep 2023 | INR | 88.88 | 88.88 | 82 | 85.9 | 85.9 | -0.41 (-0.48%) | 19,042 |
| 11 Sep 2023 | INR | 86.3 | 87.7 | 81.25 | 86.31 | 86.31 | +1.7 (+2.01%) | 40,355 |
| 8 Sep 2023 | INR | 89.8 | 89.8 | 83 | 84.61 | 84.61 | -1.98 (-2.29%) | 12,775 |
| 7 Sep 2023 | INR | 91.35 | 91.36 | 85.2 | 86.59 | 86.59 | -0.42 (-0.48%) | 45,626 |
| 6 Sep 2023 | INR | 85.8 | 87.01 | 83 | 87.01 | 87.01 | +4.14 (+5.00%) | 55,928 |
| 5 Sep 2023 | INR | 81.5 | 82.87 | 78.95 | 82.87 | 82.87 | +3.94 (+4.99%) | 42,177 |
| 4 Sep 2023 | INR | 77 | 79.15 | 76 | 78.93 | 78.93 | +3.54 (+4.70%) | 54,155 |
| 1 Sep 2023 | INR | 71.44 | 76.2 | 71.44 | 75.39 | 75.39 | +1.86 (+2.53%) | 50,193 |
