| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 1,124 | 1,134 | 1,116.5 | 1,128.85 | 1,128.85 | +7 (+0.62%) | 881,841 |
| 31 Aug 2023 | INR | 1,119.95 | 1,129.45 | 1,113.7 | 1,121.85 | 1,121.85 | +5.75 (+0.52%) | 2,611,207 |
| 30 Aug 2023 | INR | 1,101.25 | 1,121.6 | 1,097.5 | 1,116.1 | 1,116.1 | +17.05 (+1.55%) | 1,368,163 |
| 29 Aug 2023 | INR | 1,092.95 | 1,103 | 1,077.6 | 1,099.05 | 1,099.05 | +6.1 (+0.56%) | 2,051,824 |
| 28 Aug 2023 | INR | 1,082.55 | 1,102 | 1,075.1 | 1,092.95 | 1,092.95 | +10.75 (+0.99%) | 1,401,965 |
| 25 Aug 2023 | INR | 1,085.9 | 1,090.8 | 1,063.75 | 1,082.2 | 1,082.2 | -2.85 (-0.26%) | 1,337,630 |
| 24 Aug 2023 | INR | 1,095 | 1,105 | 1,081.1 | 1,085.05 | 1,085.05 | -1.4 (-0.13%) | 1,591,659 |
| 23 Aug 2023 | INR | 1,062.95 | 1,090.05 | 1,057.8 | 1,086.45 | 1,086.45 | +24.1 (+2.27%) | 1,946,131 |
| 22 Aug 2023 | INR | 1,046.95 | 1,069.6 | 1,041 | 1,062.35 | 1,062.35 | +17.5 (+1.67%) | 1,345,173 |
| 21 Aug 2023 | INR | 1,028.95 | 1,052.25 | 1,018.25 | 1,044.85 | 1,044.85 | +27.9 (+2.74%) | 2,226,515 |
| 18 Aug 2023 | INR | 1,018.9 | 1,020 | 997.25 | 1,016.95 | 1,016.95 | -3.85 (-0.38%) | 2,064,231 |
| 17 Aug 2023 | INR | 1,017 | 1,036.3 | 1,015 | 1,020.8 | 1,020.8 | +3.65 (+0.36%) | 875,661 |
| 16 Aug 2023 | INR | 1,032.55 | 1,032.55 | 1,012.5 | 1,017.15 | 1,017.15 | -20.65 (-1.99%) | 1,521,299 |
| 14 Aug 2023 | INR | 1,038.55 | 1,041.9 | 1,022.1 | 1,037.8 | 1,037.8 | -5.45 (-0.52%) | 899,825 |
| 11 Aug 2023 | INR | 1,064.95 | 1,066.75 | 1,040 | 1,043.25 | 1,043.25 | -17 (-1.60%) | 1,319,743 |
| 10 Aug 2023 | INR | 1,054.6 | 1,070.7 | 1,038.25 | 1,060.25 | 1,060.25 | +4.6 (+0.44%) | 2,808,684 |
| 9 Aug 2023 | INR | 1,057.8 | 1,065.9 | 1,049.85 | 1,055.65 | 1,055.65 | -2.15 (-0.20%) | 847,254 |
| 8 Aug 2023 | INR | 1,067.95 | 1,073.3 | 1,050.95 | 1,057.8 | 1,057.8 | -10.15 (-0.95%) | 1,948,626 |
| 7 Aug 2023 | INR | 1,082 | 1,083.8 | 1,063.2 | 1,067.95 | 1,067.95 | -17.35 (-1.60%) | 1,332,355 |
| 4 Aug 2023 | INR | 1,083.9 | 1,092 | 1,072.15 | 1,085.3 | 1,085.3 | +14.85 (+1.39%) | 1,562,887 |
| 3 Aug 2023 | INR | 1,099.95 | 1,106.2 | 1,051 | 1,070.45 | 1,070.45 | -28.95 (-2.63%) | 2,445,500 |
| 2 Aug 2023 | INR | 1,099 | 1,126.4 | 1,073.45 | 1,099.4 | 1,099.4 | -31.05 (-2.75%) | 9,033,508 |
| 1 Aug 2023 | INR | 1,135.9 | 1,138.45 | 1,125 | 1,130.45 | 1,130.45 | -1.65 (-0.15%) | 1,034,376 |
| 31 Jul 2023 | INR | 1,119.2 | 1,144.8 | 1,119.2 | 1,132.1 | 1,132.1 | -5.5 (-0.48%) | 1,153,814 |
| 28 Jul 2023 | INR | 1,139.9 | 1,151.95 | 1,127.25 | 1,137.6 | 1,137.6 | +1.65 (+0.15%) | 1,541,596 |
| 27 Jul 2023 | INR | 1,142.75 | 1,155.85 | 1,130.5 | 1,135.95 | 1,135.95 | -5.6 (-0.49%) | 1,048,117 |
| 26 Jul 2023 | INR | 1,137 | 1,152.8 | 1,130 | 1,141.55 | 1,141.55 | +14.15 (+1.26%) | 1,192,657 |
| 25 Jul 2023 | INR | 1,145.5 | 1,154.2 | 1,120 | 1,127.4 | 1,127.4 | -17.95 (-1.57%) | 1,848,535 |
| 24 Jul 2023 | INR | 1,135 | 1,149.4 | 1,128.65 | 1,145.35 | 1,145.35 | +10.6 (+0.93%) | 1,186,393 |
| 21 Jul 2023 | INR | 1,158.55 | 1,164.2 | 1,131.7 | 1,134.75 | 1,134.75 | -23.8 (-2.05%) | 1,743,039 |
