| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | INR | 285 | 287.95 | 282.8 | 283.7 | 283.7 | -0.65 (-0.23%) | 175,068 |
| 4 Sep 2023 | INR | 279.8 | 287 | 278 | 284.35 | 284.35 | +8.45 (+3.06%) | 165,356 |
| 1 Sep 2023 | INR | 271.5 | 276.95 | 270.6 | 275.9 | 275.9 | +4.25 (+1.56%) | 184,080 |
| 31 Aug 2023 | INR | 269 | 272.85 | 265 | 271.65 | 271.65 | +5.05 (+1.89%) | 217,340 |
| 30 Aug 2023 | INR | 269.55 | 270.65 | 263.05 | 266.6 | 266.6 | -0.3 (-0.11%) | 138,797 |
| 29 Aug 2023 | INR | 272 | 272.55 | 266.1 | 266.9 | 266.9 | -1.2 (-0.45%) | 67,235 |
| 28 Aug 2023 | INR | 271.95 | 277 | 268.05 | 268.1 | 268.1 | -2.3 (-0.85%) | 45,655 |
| 25 Aug 2023 | INR | 276 | 279.75 | 266.55 | 270.4 | 270.4 | -3.45 (-1.26%) | 175,931 |
| 24 Aug 2023 | INR | 274.95 | 276.85 | 272.3 | 273.85 | 273.85 | +0.05 (+0.02%) | 245,791 |
| 23 Aug 2023 | INR | 273.55 | 281.4 | 271 | 273.8 | 273.8 | +1.95 (+0.72%) | 567,536 |
| 22 Aug 2023 | INR | 273.6 | 281.35 | 270.3 | 271.85 | 271.85 | -1.75 (-0.64%) | 50,568 |
| 21 Aug 2023 | INR | 277.15 | 278 | 272.5 | 273.6 | 273.6 | -0.8 (-0.29%) | 25,570 |
| 18 Aug 2023 | INR | 275.6 | 277.95 | 272.05 | 274.4 | 274.4 | -0.7 (-0.25%) | 66,995 |
| 17 Aug 2023 | INR | 277.7 | 279.85 | 274.1 | 275.1 | 275.1 | -3.45 (-1.24%) | 105,752 |
| 16 Aug 2023 | INR | 278.05 | 280 | 275 | 278.55 | 278.55 | +1.15 (+0.41%) | 68,468 |
| 14 Aug 2023 | INR | 281 | 283.9 | 272 | 277.4 | 277.4 | -0.5 (-0.18%) | 41,978 |
| 11 Aug 2023 | INR | 282 | 286.35 | 265 | 277.9 | 277.9 | -3.15 (-1.12%) | 66,381 |
| 10 Aug 2023 | INR | 285.05 | 287.85 | 277.05 | 281.05 | 281.05 | -3 (-1.06%) | 59,566 |
| 9 Aug 2023 | INR | 285.05 | 285.6 | 281 | 284.05 | 284.05 | -0.35 (-0.12%) | 33,501 |
| 8 Aug 2023 | INR | 287.7 | 287.7 | 283.05 | 284.4 | 284.4 | -0.65 (-0.23%) | 47,866 |
| 7 Aug 2023 | INR | 288.7 | 288.9 | 282 | 285.05 | 285.05 | -0.7 (-0.24%) | 48,499 |
| 4 Aug 2023 | INR | 270.8 | 291 | 266 | 285.75 | 285.75 | +18.3 (+6.84%) | 442,786 |
| 3 Aug 2023 | INR | 269.05 | 270.4 | 266 | 267.45 | 267.45 | -1.55 (-0.58%) | 29,820 |
| 2 Aug 2023 | INR | 270.8 | 272 | 265.5 | 269 | 269 | +1.1 (+0.41%) | 52,453 |
| 1 Aug 2023 | INR | 269.6 | 272 | 265 | 267.9 | 267.9 | -0.9 (-0.33%) | 92,348 |
| 31 Jul 2023 | INR | 269.75 | 275 | 265.5 | 268.8 | 268.8 | +1.95 (+0.73%) | 77,545 |
| 28 Jul 2023 | INR | 269.9 | 279.95 | 264 | 266.85 | 266.85 | +1.4 (+0.53%) | 83,008 |
| 27 Jul 2023 | INR | 274 | 274.9 | 263.2 | 265.45 | 265.45 | -2.85 (-1.06%) | 141,442 |
| 26 Jul 2023 | INR | 276.75 | 282 | 258.25 | 268.3 | 268.3 | -5.75 (-2.10%) | 1,073,772 |
| 25 Jul 2023 | INR | 275.8 | 285.8 | 265.8 | 274.05 | 274.05 | +3.15 (+1.16%) | 2,348,683 |
