| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 79.26 | 82.4 | 79.16 | 81.43 | 81.43 | +2.2 (+2.78%) | 75,967 |
| 13 Oct 2023 | INR | 81.94 | 81.94 | 79 | 79.23 | 79.23 | -1.1 (-1.37%) | 13,994 |
| 12 Oct 2023 | INR | 78.8 | 81.24 | 78.8 | 80.33 | 80.33 | -0.06 (-0.07%) | 10,521 |
| 11 Oct 2023 | INR | 77.93 | 81.84 | 77.93 | 80.39 | 80.39 | +1.3 (+1.64%) | 11,910 |
| 10 Oct 2023 | INR | 78.6 | 79.45 | 78.12 | 79.09 | 79.09 | +1.63 (+2.10%) | 21,541 |
| 9 Oct 2023 | INR | 80.25 | 80.85 | 77.25 | 77.46 | 77.46 | -3.79 (-4.66%) | 32,945 |
| 6 Oct 2023 | INR | 81.74 | 81.95 | 80.65 | 81.25 | 81.25 | +0.03 (+0.04%) | 41,085 |
| 5 Oct 2023 | INR | 79 | 81.96 | 79 | 81.22 | 81.22 | +0.69 (+0.86%) | 27,265 |
| 4 Oct 2023 | INR | 81.84 | 81.84 | 79.5 | 80.53 | 80.53 | -1.48 (-1.80%) | 64,889 |
| 3 Oct 2023 | INR | 83.61 | 83.85 | 81.78 | 82.01 | 82.01 | -1.79 (-2.14%) | 26,751 |
| 29 Sep 2023 | INR | 82.35 | 84.75 | 82.01 | 83.8 | 83.8 | +1.5 (+1.82%) | 74,959 |
| 28 Sep 2023 | INR | 82.02 | 84.5 | 81.85 | 82.3 | 82.3 | -1.3 (-1.56%) | 232,051 |
| 27 Sep 2023 | INR | 82.41 | 84.3 | 82.41 | 83.6 | 83.6 | +1.92 (+2.35%) | 45,406 |
| 26 Sep 2023 | INR | 79 | 83.69 | 79 | 81.68 | 81.68 | +2.72 (+3.44%) | 201,052 |
| 25 Sep 2023 | INR | 79 | 80.2 | 78.21 | 78.96 | 78.96 | +0.36 (+0.46%) | 23,343 |
| 22 Sep 2023 | INR | 78.82 | 80.24 | 77.77 | 78.6 | 78.6 | +0.54 (+0.69%) | 97,962 |
| 21 Sep 2023 | INR | 80.45 | 80.6 | 77.5 | 78.06 | 78.06 | -1.88 (-2.35%) | 45,472 |
| 20 Sep 2023 | INR | 80.58 | 82.05 | 79.63 | 79.94 | 79.94 | -0.75 (-0.93%) | 20,333 |
| 18 Sep 2023 | INR | 82.21 | 82.85 | 80.53 | 80.69 | 80.69 | -1.66 (-2.02%) | 67,486 |
| 15 Sep 2023 | INR | 83.07 | 83.99 | 81.8 | 82.35 | 82.35 | -0.71 (-0.85%) | 77,457 |
| 14 Sep 2023 | INR | 84.44 | 85.5 | 82 | 83.06 | 83.06 | +0.2 (+0.24%) | 36,476 |
| 13 Sep 2023 | INR | 80.17 | 84.8 | 80 | 82.86 | 82.86 | +1.42 (+1.74%) | 128,476 |
| 12 Sep 2023 | INR | 89.9 | 90.24 | 80.6 | 81.44 | 81.44 | -8.28 (-9.23%) | 363,185 |
| 11 Sep 2023 | INR | 91.06 | 92.03 | 89.1 | 89.72 | 89.72 | -1.34 (-1.47%) | 148,984 |
| 8 Sep 2023 | INR | 92.76 | 94.33 | 90.63 | 91.06 | 91.06 | -1.8 (-1.94%) | 261,031 |
| 7 Sep 2023 | INR | 85.55 | 93.95 | 84.99 | 92.86 | 92.86 | +7.29 (+8.52%) | 596,331 |
| 6 Sep 2023 | INR | 82.16 | 86.64 | 82.16 | 85.57 | 85.57 | +1.03 (+1.22%) | 38,496 |
| 5 Sep 2023 | INR | 87 | 87.39 | 83.75 | 84.54 | 84.54 | -2.19 (-2.53%) | 154,289 |
| 4 Sep 2023 | INR | 85.51 | 87.72 | 85.51 | 86.73 | 86.73 | +1.86 (+2.19%) | 56,646 |
| 1 Sep 2023 | INR | 82.51 | 85.1 | 82.51 | 84.87 | 84.87 | +2.45 (+2.97%) | 146,726 |
