| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | INR | 138.05 | 138.45 | 136.05 | 136.75 | 136.75 | -0.25 (-0.18%) | 1,020,000 |
| 4 Oct 2023 | INR | 138.2 | 139.85 | 136.2 | 137 | 137 | -0.8 (-0.58%) | 1,640,000 |
| 3 Oct 2023 | INR | 138.8 | 140.5 | 137.3 | 137.8 | 137.8 | -0.75 (-0.54%) | 1,970,000 |
| 29 Sep 2023 | INR | 137.25 | 139.2 | 136.2 | 138.55 | 138.55 | +1.95 (+1.43%) | 748,080 |
| 28 Sep 2023 | INR | 139.4 | 139.4 | 136.05 | 136.6 | 136.6 | -1.75 (-1.26%) | 833,050 |
| 27 Sep 2023 | INR | 138.45 | 138.65 | 136.5 | 138.35 | 138.35 | +1.2 (+0.87%) | 1,150,000 |
| 26 Sep 2023 | INR | 138.6 | 139.7 | 136.35 | 137.15 | 137.15 | -0.75 (-0.54%) | 1,610,000 |
| 25 Sep 2023 | INR | 140 | 142.1 | 137.4 | 137.9 | 137.9 | -2.05 (-1.46%) | 1,740,000 |
| 22 Sep 2023 | INR | 141.3 | 142.5 | 139.6 | 139.95 | 139.95 | -0.75 (-0.53%) | 1,330,000 |
| 21 Sep 2023 | INR | 143.8 | 145.65 | 139.5 | 140.7 | 140.7 | -3 (-2.09%) | 1,540,000 |
| 20 Sep 2023 | INR | 148 | 149.4 | 143.25 | 143.7 | 143.7 | -3.7 (-2.51%) | 1,890,000 |
| 18 Sep 2023 | INR | 146.35 | 147.85 | 144.7 | 147.4 | 147.4 | +2.1 (+1.45%) | 1,220,000 |
| 15 Sep 2023 | INR | 148.5 | 150.5 | 144.4 | 145.3 | 145.3 | -2.35 (-1.59%) | 2,720,000 |
| 14 Sep 2023 | INR | 151.45 | 151.45 | 146.65 | 147.65 | 147.65 | -0.6 (-0.40%) | 1,360,000 |
| 13 Sep 2023 | INR | 147.55 | 151.6 | 145.5 | 148.25 | 148.25 | +0.7 (+0.47%) | 1,800,000 |
| 12 Sep 2023 | INR | 155 | 155.3 | 145.85 | 147.55 | 147.55 | -6.45 (-4.19%) | 3,280,000 |
| 11 Sep 2023 | INR | 158.65 | 158.65 | 153.5 | 154 | 154 | -2.45 (-1.57%) | 1,950,000 |
| 8 Sep 2023 | INR | 162 | 162 | 155.5 | 156.45 | 156.45 | -3.7 (-2.31%) | 3,800,000 |
| 7 Sep 2023 | INR | 156.5 | 160.95 | 156.25 | 160.15 | 160.15 | +4.95 (+3.19%) | 7,010,000 |
| 6 Sep 2023 | INR | 150.6 | 160.1 | 150 | 155.2 | 155.2 | +6.2 (+4.16%) | 13,980,000 |
| 5 Sep 2023 | INR | 143.95 | 150.25 | 143.9 | 149 | 149 | +5.65 (+3.94%) | 5,460,000 |
| 4 Sep 2023 | INR | 143 | 144.85 | 142.85 | 143.35 | 143.35 | +0.4 (+0.28%) | 1,190,000 |
| 1 Sep 2023 | INR | 145.7 | 145.8 | 142.4 | 142.95 | 142.95 | -1.8 (-1.24%) | 1,110,000 |
| 31 Aug 2023 | INR | 143.95 | 146.5 | 142.4 | 144.75 | 144.75 | +1.25 (+0.87%) | 1,470,000 |
| 30 Aug 2023 | INR | 143.85 | 146 | 142.85 | 143.5 | 143.5 | +0.35 (+0.24%) | 1,200,000 |
| 29 Aug 2023 | INR | 144.95 | 145 | 142.45 | 143.15 | 143.15 | -0.9 (-0.62%) | 1,010,000 |
| 28 Aug 2023 | INR | 146.2 | 146.95 | 143.7 | 144.05 | 144.05 | -0.9 (-0.62%) | 867,370 |
| 25 Aug 2023 | INR | 141.8 | 148.25 | 141.7 | 144.95 | 144.95 | +3.15 (+2.22%) | 4,450,000 |
| 24 Aug 2023 | INR | 144.6 | 145.55 | 141.5 | 141.8 | 141.8 | -2.5 (-1.73%) | 1,190,000 |
| 23 Aug 2023 | INR | 145.75 | 147 | 144 | 144.3 | 144.3 | -0.7 (-0.48%) | 1,220,000 |
