| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2023 | INR | 502 | 507.05 | 495.85 | 503.75 | 503.75 | +3.9 (+0.78%) | 87,875 |
| 30 Aug 2023 | INR | 494.55 | 502.8 | 494.55 | 499.85 | 499.85 | +5.85 (+1.18%) | 250,451 |
| 29 Aug 2023 | INR | 481.1 | 497.75 | 481.1 | 494 | 494 | +11.65 (+2.42%) | 116,213 |
| 28 Aug 2023 | INR | 478.95 | 485.8 | 477.05 | 482.35 | 482.35 | +7.45 (+1.57%) | 76,592 |
| 25 Aug 2023 | INR | 483.4 | 483.4 | 473.2 | 474.9 | 474.9 | -8.75 (-1.81%) | 96,077 |
| 24 Aug 2023 | INR | 484.9 | 490.6 | 482.65 | 483.65 | 483.65 | +2.9 (+0.60%) | 126,705 |
| 23 Aug 2023 | INR | 480.55 | 484.8 | 478 | 480.75 | 480.75 | +0.8 (+0.17%) | 46,972 |
| 22 Aug 2023 | INR | 488.85 | 488.85 | 479.3 | 479.95 | 479.95 | -2.1 (-0.44%) | 80,149 |
| 21 Aug 2023 | INR | 473.7 | 483.15 | 473.65 | 482.05 | 482.05 | +8.35 (+1.76%) | 41,197 |
| 18 Aug 2023 | INR | 477.5 | 477.9 | 472.45 | 473.7 | 473.7 | -3.8 (-0.80%) | 56,233 |
| 17 Aug 2023 | INR | 477.9 | 483.15 | 473.85 | 477.5 | 477.5 | -0.4 (-0.08%) | 55,617 |
| 16 Aug 2023 | INR | 461.55 | 479.6 | 461.55 | 477.9 | 477.9 | +7.15 (+1.52%) | 75,352 |
| 14 Aug 2023 | INR | 479.05 | 479.05 | 463.25 | 470.75 | 470.75 | -11.05 (-2.29%) | 147,559 |
| 11 Aug 2023 | INR | 491.15 | 493.5 | 479.95 | 481.8 | 481.8 | -9.2 (-1.87%) | 182,964 |
| 10 Aug 2023 | INR | 487 | 492.9 | 483.2 | 491 | 491 | +5.35 (+1.10%) | 151,648 |
| 9 Aug 2023 | INR | 487.9 | 489.5 | 483.2 | 485.65 | 485.65 | -2.25 (-0.46%) | 68,233 |
| 8 Aug 2023 | INR | 487.05 | 492.9 | 482.3 | 487.9 | 487.9 | -1.1 (-0.22%) | 52,536 |
| 7 Aug 2023 | INR | 490.05 | 492.65 | 485.3 | 489 | 489 | -0.5 (-0.10%) | 68,768 |
| 4 Aug 2023 | INR | 488.55 | 494.05 | 488.2 | 489.5 | 489.5 | +1.3 (+0.27%) | 64,083 |
| 3 Aug 2023 | INR | 492.05 | 496 | 484.2 | 488.2 | 488.2 | -5.95 (-1.20%) | 148,643 |
| 2 Aug 2023 | INR | 495.2 | 502.6 | 482.3 | 494.15 | 494.15 | -5.55 (-1.11%) | 342,363 |
| 1 Aug 2023 | INR | 510 | 511.7 | 496.9 | 499.7 | 499.7 | -18.95 (-3.65%) | 23,907,967 |
| 31 Jul 2023 | INR | 516.55 | 521.7 | 509.05 | 518.65 | 518.65 | +2.8 (+0.54%) | 172,084 |
| 28 Jul 2023 | INR | 510.1 | 517.75 | 505 | 515.85 | 515.85 | +5.7 (+1.12%) | 154,861 |
| 27 Jul 2023 | INR | 487.45 | 513.6 | 487.45 | 510.15 | 510.15 | +22.85 (+4.69%) | 213,877 |
| 26 Jul 2023 | INR | 480.05 | 489.4 | 479.2 | 487.3 | 487.3 | +7.45 (+1.55%) | 604,471 |
| 25 Jul 2023 | INR | 499.95 | 499.95 | 478.5 | 479.85 | 479.85 | -13.9 (-2.82%) | 145,723 |
| 24 Jul 2023 | INR | 501.15 | 508.5 | 491.7 | 493.75 | 493.75 | -7.05 (-1.41%) | 189,692 |
| 21 Jul 2023 | INR | 504.65 | 505 | 496.2 | 500.8 | 500.8 | -3.85 (-0.76%) | 97,255 |
| 20 Jul 2023 | INR | 501.05 | 508.95 | 501.05 | 504.65 | 504.65 | +3.65 (+0.73%) | 127,896 |
