| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 585.5 | 586.5 | 571.45 | 577.9 | 577.9 | +0.2 (+0.03%) | 89,075 |
| 31 Aug 2023 | INR | 553.55 | 584 | 550.3 | 577.7 | 577.7 | +26.15 (+4.74%) | 242,925 |
| 30 Aug 2023 | INR | 543.8 | 559.7 | 543 | 551.55 | 551.55 | +9.75 (+1.80%) | 116,065 |
| 29 Aug 2023 | INR | 551.7 | 554.65 | 540.75 | 541.8 | 541.8 | -5.25 (-0.96%) | 35,282 |
| 28 Aug 2023 | INR | 560 | 563 | 543.7 | 547.05 | 547.05 | +20.7 (+3.93%) | 195,084 |
| 25 Aug 2023 | INR | 535 | 536.85 | 523.55 | 526.35 | 526.35 | -10.4 (-1.94%) | 56,932 |
| 24 Aug 2023 | INR | 525.25 | 544.7 | 525.25 | 536.75 | 536.75 | +12.7 (+2.42%) | 117,352 |
| 23 Aug 2023 | INR | 526.3 | 531 | 520 | 524.05 | 524.05 | +0.6 (+0.11%) | 37,858 |
| 22 Aug 2023 | INR | 534.5 | 535.2 | 521.45 | 523.45 | 523.45 | -6.05 (-1.14%) | 45,652 |
| 21 Aug 2023 | INR | 520 | 533 | 518.45 | 529.5 | 529.5 | +1.35 (+0.26%) | 49,158 |
| 18 Aug 2023 | INR | 542.35 | 544 | 526.25 | 528.15 | 528.15 | -12.9 (-2.38%) | 40,487 |
| 17 Aug 2023 | INR | 533.7 | 545.15 | 533.7 | 541.05 | 541.05 | +8.95 (+1.68%) | 40,541 |
| 16 Aug 2023 | INR | 534.75 | 537.9 | 526.4 | 532.1 | 532.1 | -3.15 (-0.59%) | 37,979 |
| 14 Aug 2023 | INR | 546.6 | 547 | 533.25 | 535.25 | 535.25 | -11.35 (-2.08%) | 47,840 |
| 11 Aug 2023 | INR | 555 | 561.6 | 541.15 | 546.6 | 546.6 | -11.45 (-2.05%) | 50,690 |
| 10 Aug 2023 | INR | 569.1 | 576.3 | 554.85 | 558.05 | 558.05 | -14.25 (-2.49%) | 98,055 |
| 9 Aug 2023 | INR | 573 | 581.1 | 568.95 | 572.3 | 572.3 | +1.7 (+0.30%) | 68,755 |
| 8 Aug 2023 | INR | 575.7 | 576 | 565 | 570.6 | 570.6 | -1.55 (-0.27%) | 43,613 |
| 7 Aug 2023 | INR | 578.6 | 585.75 | 569.5 | 572.15 | 572.15 | -1.5 (-0.26%) | 79,383 |
| 4 Aug 2023 | INR | 574 | 587.2 | 571.15 | 573.65 | 573.65 | +2.1 (+0.37%) | 91,389 |
| 3 Aug 2023 | INR | 571.8 | 597.95 | 560.65 | 571.55 | 571.55 | +1.2 (+0.21%) | 228,285 |
| 2 Aug 2023 | INR | 580.2 | 589.7 | 561 | 570.35 | 570.35 | -13.95 (-2.39%) | 85,156 |
| 1 Aug 2023 | INR | 588 | 590 | 576.35 | 584.3 | 584.3 | -1.85 (-0.32%) | 58,780 |
| 31 Jul 2023 | INR | 581.5 | 597.95 | 578.2 | 586.15 | 586.15 | +6.35 (+1.10%) | 88,754 |
| 28 Jul 2023 | INR | 586.9 | 589.1 | 576.15 | 579.8 | 579.8 | -4.9 (-0.84%) | 65,331 |
| 27 Jul 2023 | INR | 599.7 | 599.7 | 578.75 | 584.7 | 584.7 | -13 (-2.18%) | 88,914 |
| 26 Jul 2023 | INR | 597 | 610.95 | 591 | 597.7 | 597.7 | +2.2 (+0.37%) | 160,615 |
| 25 Jul 2023 | INR | 598.8 | 604 | 587.4 | 595.5 | 595.5 | -1.75 (-0.29%) | 191,866 |
| 24 Jul 2023 | INR | 581.4 | 614 | 577.85 | 597.25 | 597.25 | +26.9 (+4.72%) | 642,521 |
| 21 Jul 2023 | INR | 551 | 573.8 | 545.45 | 570.35 | 570.35 | +16.75 (+3.03%) | 168,355 |
