| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 53.61 | 55.49 | 53.61 | 54.27 | 54.27 | +0.69 (+1.29%) | 727,111 |
| 13 Oct 2023 | INR | 53.74 | 54.19 | 53.45 | 53.58 | 53.58 | -0.16 (-0.30%) | 678,138 |
| 12 Oct 2023 | INR | 53.86 | 54.49 | 53.61 | 53.74 | 53.74 | -0.22 (-0.41%) | 267,906 |
| 11 Oct 2023 | INR | 54.6 | 54.8 | 53.7 | 53.96 | 53.96 | -0.36 (-0.66%) | 1,010,415 |
| 10 Oct 2023 | INR | 53.9 | 54.64 | 53.83 | 54.32 | 54.32 | +0.8 (+1.49%) | 925,764 |
| 9 Oct 2023 | INR | 54 | 55.05 | 53.11 | 53.52 | 53.52 | -0.35 (-0.65%) | 917,433 |
| 6 Oct 2023 | INR | 54.01 | 54.85 | 53.62 | 53.87 | 53.87 | -0.02 (-0.04%) | 343,336 |
| 5 Oct 2023 | INR | 53.81 | 54.27 | 53.43 | 53.89 | 53.89 | +0.48 (+0.90%) | 936,821 |
| 4 Oct 2023 | INR | 54.01 | 55.1 | 52.85 | 53.41 | 53.41 | -0.95 (-1.75%) | 1,591,950 |
| 3 Oct 2023 | INR | 54.89 | 55.07 | 54.06 | 54.36 | 54.36 | -0.26 (-0.48%) | 949,751 |
| 29 Sep 2023 | INR | 55.49 | 55.49 | 54.4 | 54.62 | 54.62 | -0.38 (-0.69%) | 813,411 |
| 28 Sep 2023 | INR | 56.04 | 56.75 | 54.75 | 55 | 55 | -0.57 (-1.03%) | 801,542 |
| 27 Sep 2023 | INR | 55.44 | 56.08 | 54.68 | 55.57 | 55.57 | +0.81 (+1.48%) | 1,006,095 |
| 26 Sep 2023 | INR | 55.68 | 55.8 | 54.01 | 54.76 | 54.76 | -0.72 (-1.30%) | 1,402,474 |
| 25 Sep 2023 | INR | 54.76 | 57.25 | 54.76 | 55.48 | 55.48 | +1.19 (+2.19%) | 2,220,676 |
| 22 Sep 2023 | INR | 54.2 | 54.6 | 52.71 | 54.29 | 54.29 | +0.65 (+1.21%) | 677,309 |
| 21 Sep 2023 | INR | 55.37 | 55.8 | 53.4 | 53.64 | 53.64 | -1.44 (-2.61%) | 723,137 |
| 20 Sep 2023 | INR | 53.71 | 55.92 | 53.15 | 55.08 | 55.08 | +1.03 (+1.91%) | 2,048,532 |
| 18 Sep 2023 | INR | 55.4 | 55.4 | 54 | 54.05 | 54.05 | -1.15 (-2.08%) | 763,350 |
| 15 Sep 2023 | INR | 56.3 | 56.5 | 54.46 | 55.2 | 55.2 | -0.56 (-1.00%) | 2,179,415 |
| 14 Sep 2023 | INR | 53.49 | 57.17 | 52.85 | 55.76 | 55.76 | +3.28 (+6.25%) | 3,177,620 |
| 13 Sep 2023 | INR | 51.25 | 53.17 | 50.15 | 52.48 | 52.48 | +0.84 (+1.63%) | 2,439,465 |
| 12 Sep 2023 | INR | 55.05 | 55.2 | 49.79 | 51.64 | 51.64 | -2.85 (-5.23%) | 2,290,261 |
| 11 Sep 2023 | INR | 54.4 | 55.77 | 54.04 | 54.49 | 54.49 | +2.49 (+4.79%) | 2,681,662 |
| 8 Sep 2023 | INR | 53.11 | 53.3 | 51.67 | 52 | 52 | -0.71 (-1.35%) | 798,262 |
| 7 Sep 2023 | INR | 53.95 | 53.95 | 52.21 | 52.71 | 52.71 | -0.53 (-1.00%) | 1,279,899 |
| 6 Sep 2023 | INR | 51.53 | 54.79 | 51.4 | 53.24 | 53.24 | +2.64 (+5.22%) | 7,187,429 |
| 5 Sep 2023 | INR | 52.55 | 52.8 | 49.76 | 50.6 | 50.6 | -1.14 (-2.20%) | 1,966,962 |
| 4 Sep 2023 | INR | 47.13 | 52.25 | 47.13 | 51.74 | 51.74 | +4.66 (+9.90%) | 4,394,754 |
| 1 Sep 2023 | INR | 46.7 | 47.72 | 46.44 | 47.08 | 47.08 | +0.48 (+1.03%) | 1,204,812 |
