| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 277.5 | 280 | 274.6 | 278.95 | 278.95 | +3.75 (+1.36%) | 1,476,792 |
| 31 Aug 2023 | INR | 281.5 | 282 | 274.4 | 275.2 | 275.2 | -4.6 (-1.64%) | 1,319,388 |
| 30 Aug 2023 | INR | 278.95 | 285.9 | 278.95 | 279.8 | 279.8 | +0.85 (+0.30%) | 3,126,241 |
| 29 Aug 2023 | INR | 274.9 | 280.45 | 274.35 | 278.95 | 278.95 | +4.2 (+1.53%) | 2,390,462 |
| 28 Aug 2023 | INR | 270 | 277.45 | 269 | 274.75 | 274.75 | +4.95 (+1.83%) | 2,133,545 |
| 25 Aug 2023 | INR | 271.5 | 272.95 | 268.25 | 269.8 | 269.8 | -2.5 (-0.92%) | 954,714 |
| 24 Aug 2023 | INR | 271.15 | 275 | 269.9 | 272.3 | 272.3 | +2.4 (+0.89%) | 1,493,261 |
| 23 Aug 2023 | INR | 264.45 | 273.65 | 264 | 269.9 | 269.9 | +5.85 (+2.22%) | 3,242,926 |
| 22 Aug 2023 | INR | 260.4 | 266 | 259.9 | 264.05 | 264.05 | +3 (+1.15%) | 1,483,390 |
| 21 Aug 2023 | INR | 260 | 262.8 | 258.4 | 261.05 | 261.05 | +0.85 (+0.33%) | 938,841 |
| 18 Aug 2023 | INR | 263.7 | 265.15 | 258.15 | 260.2 | 260.2 | -3.5 (-1.33%) | 2,520,259 |
| 17 Aug 2023 | INR | 255.5 | 264.5 | 252.5 | 263.7 | 263.7 | +8.05 (+3.15%) | 2,172,885 |
| 16 Aug 2023 | INR | 253.5 | 258 | 250.05 | 255.65 | 255.65 | +1 (+0.39%) | 1,595,721 |
| 14 Aug 2023 | INR | 265.3 | 265.3 | 253.15 | 254.65 | 254.65 | -11.05 (-4.16%) | 2,753,278 |
| 11 Aug 2023 | INR | 269.1 | 269.15 | 264.5 | 265.7 | 265.7 | -3.25 (-1.21%) | 1,567,959 |
| 10 Aug 2023 | INR | 274 | 274.6 | 267.5 | 268.95 | 268.95 | -4.35 (-1.59%) | 1,900,976 |
| 9 Aug 2023 | INR | 277.6 | 277.6 | 270.7 | 273.3 | 273.3 | -1.75 (-0.64%) | 1,374,219 |
| 8 Aug 2023 | INR | 274 | 278 | 272.2 | 275.05 | 275.05 | +1.3 (+0.47%) | 3,989,046 |
| 7 Aug 2023 | INR | 272.9 | 275.85 | 270.3 | 273.75 | 273.75 | +2.25 (+0.83%) | 949,828 |
| 4 Aug 2023 | INR | 269.2 | 274.5 | 269.2 | 271.5 | 271.5 | +3 (+1.12%) | 2,040,307 |
| 3 Aug 2023 | INR | 274.85 | 275.45 | 266.45 | 268.5 | 268.5 | -5.4 (-1.97%) | 1,222,217 |
| 2 Aug 2023 | INR | 281 | 281 | 271.25 | 273.9 | 273.9 | -5.85 (-2.09%) | 1,371,781 |
| 1 Aug 2023 | INR | 278.35 | 281 | 276.4 | 279.75 | 279.75 | +2.65 (+0.96%) | 2,401,834 |
| 31 Jul 2023 | INR | 277.15 | 281.3 | 275.15 | 277.1 | 277.1 | +2.25 (+0.82%) | 2,681,905 |
| 28 Jul 2023 | INR | 274.8 | 278.35 | 272.15 | 274.85 | 274.85 | +1.9 (+0.70%) | 2,011,153 |
| 27 Jul 2023 | INR | 277.5 | 278.8 | 272 | 272.95 | 272.95 | -2.75 (-1.00%) | 1,094,964 |
| 26 Jul 2023 | INR | 270.15 | 278.5 | 269.3 | 275.7 | 275.7 | +5.8 (+2.15%) | 2,463,376 |
| 25 Jul 2023 | INR | 270 | 272.3 | 268.5 | 269.9 | 269.9 | +0.15 (+0.06%) | 648,564 |
| 24 Jul 2023 | INR | 269.7 | 272.35 | 268 | 269.75 | 269.75 | +1.2 (+0.45%) | 952,822 |
| 21 Jul 2023 | INR | 270.25 | 270.25 | 267.55 | 268.55 | 268.55 | -1.25 (-0.46%) | 594,245 |
