| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 1,580.7 | 1,608.9 | 1,578.15 | 1,594.55 | 1,594.55 | +21.75 (+1.38%) | 39,717 |
| 31 Aug 2023 | INR | 1,620 | 1,620 | 1,564 | 1,572.8 | 1,572.8 | -25.35 (-1.59%) | 29,408 |
| 30 Aug 2023 | INR | 1,531.9 | 1,620.55 | 1,530.05 | 1,598.15 | 1,598.15 | +69.1 (+4.52%) | 120,446 |
| 29 Aug 2023 | INR | 1,549.15 | 1,573.9 | 1,502.35 | 1,529.05 | 1,529.05 | -20.1 (-1.30%) | 27,867 |
| 28 Aug 2023 | INR | 1,543.4 | 1,565 | 1,538 | 1,549.15 | 1,549.15 | +21.6 (+1.41%) | 32,043 |
| 25 Aug 2023 | INR | 1,593.6 | 1,607.55 | 1,520 | 1,527.55 | 1,527.55 | -68.05 (-4.26%) | 64,574 |
| 24 Aug 2023 | INR | 1,574.8 | 1,598.8 | 1,567 | 1,595.6 | 1,595.6 | +28.65 (+1.83%) | 62,905 |
| 23 Aug 2023 | INR | 1,555 | 1,575 | 1,530.55 | 1,566.95 | 1,566.95 | +15.6 (+1.01%) | 58,987 |
| 22 Aug 2023 | INR | 1,559.45 | 1,575.9 | 1,540 | 1,551.35 | 1,551.35 | +20.95 (+1.37%) | 78,566 |
| 21 Aug 2023 | INR | 1,465 | 1,550 | 1,460 | 1,530.4 | 1,530.4 | +72.1 (+4.94%) | 197,140 |
| 18 Aug 2023 | INR | 1,449 | 1,468 | 1,430.05 | 1,458.3 | 1,458.3 | +16.55 (+1.15%) | 44,761 |
| 17 Aug 2023 | INR | 1,462.25 | 1,477.7 | 1,428.25 | 1,441.75 | 1,441.75 | -11.05 (-0.76%) | 35,664 |
| 16 Aug 2023 | INR | 1,391.85 | 1,457.9 | 1,387.05 | 1,452.8 | 1,452.8 | +66.5 (+4.80%) | 72,389 |
| 14 Aug 2023 | INR | 1,414.7 | 1,415 | 1,377.65 | 1,386.3 | 1,386.3 | -21.35 (-1.52%) | 15,218 |
| 11 Aug 2023 | INR | 1,430 | 1,433 | 1,388.6 | 1,407.65 | 1,407.65 | -14.8 (-1.04%) | 23,029 |
| 10 Aug 2023 | INR | 1,428.8 | 1,439.9 | 1,414 | 1,422.45 | 1,422.45 | +0.8 (+0.06%) | 29,886 |
| 9 Aug 2023 | INR | 1,359 | 1,435.4 | 1,359 | 1,421.65 | 1,421.65 | +66 (+4.87%) | 102,393 |
| 8 Aug 2023 | INR | 1,380.3 | 1,380.3 | 1,348 | 1,355.65 | 1,355.65 | -14.65 (-1.07%) | 17,390 |
| 7 Aug 2023 | INR | 1,388 | 1,388 | 1,343 | 1,370.3 | 1,370.3 | -4.9 (-0.36%) | 26,716 |
| 4 Aug 2023 | INR | 1,345 | 1,382.95 | 1,340 | 1,375.2 | 1,375.2 | +28.95 (+2.15%) | 29,599 |
| 3 Aug 2023 | INR | 1,352.9 | 1,377.75 | 1,338.1 | 1,346.25 | 1,346.25 | -6.65 (-0.49%) | 22,986 |
| 2 Aug 2023 | INR | 1,374 | 1,377 | 1,336.05 | 1,352.9 | 1,352.9 | -17.7 (-1.29%) | 27,766 |
| 1 Aug 2023 | INR | 1,365.05 | 1,390 | 1,360.6 | 1,370.6 | 1,370.6 | +12.2 (+0.90%) | 32,281 |
| 31 Jul 2023 | INR | 1,379 | 1,400 | 1,353.05 | 1,358.4 | 1,358.4 | -19.7 (-1.43%) | 32,249 |
| 28 Jul 2023 | INR | 1,416.3 | 1,416.35 | 1,371 | 1,378.1 | 1,378.1 | -38.1 (-2.69%) | 61,027 |
| 27 Jul 2023 | INR | 1,448 | 1,470.15 | 1,397 | 1,416.2 | 1,416.2 | -25.65 (-1.78%) | 50,751 |
| 26 Jul 2023 | INR | 1,449 | 1,452 | 1,401.55 | 1,441.85 | 1,441.85 | +11.15 (+0.78%) | 44,381 |
| 25 Jul 2023 | INR | 1,450 | 1,452.3 | 1,395.05 | 1,430.7 | 1,430.7 | -12.35 (-0.86%) | 40,634 |
| 24 Jul 2023 | INR | 1,447.65 | 1,478.7 | 1,430 | 1,443.05 | 1,443.05 | +17.35 (+1.22%) | 59,127 |
| 21 Jul 2023 | INR | 1,390.05 | 1,454 | 1,370.05 | 1,425.7 | 1,425.7 | +31.35 (+2.25%) | 67,940 |
