| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2023 | INR | 18.25 | 18.4 | 17.6 | 17.75 | 17.75 | -0.35 (-1.93%) | 23,737,419 |
| 1 Sep 2023 | INR | 18.35 | 18.6 | 17.8 | 18.1 | 18.1 | -0.2 (-1.09%) | 25,458,343 |
| 31 Aug 2023 | INR | 20 | 20.15 | 18.1 | 18.3 | 18.3 | -0.85 (-4.44%) | 51,548,757 |
| 30 Aug 2023 | INR | 19.1 | 19.35 | 18.9 | 19.15 | 19.15 | +0.15 (+0.79%) | 12,035,152 |
| 29 Aug 2023 | INR | 19.2 | 19.6 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 17,739,200 |
| 28 Aug 2023 | INR | 18.85 | 19.65 | 18.65 | 19.15 | 19.15 | +0.35 (+1.86%) | 20,996,896 |
| 25 Aug 2023 | INR | 18.9 | 19.45 | 18.6 | 18.8 | 18.8 | -0.2 (-1.05%) | 20,176,221 |
| 24 Aug 2023 | INR | 19.4 | 19.65 | 18.9 | 19 | 19 | -0.25 (-1.30%) | 17,043,786 |
| 23 Aug 2023 | INR | 19.15 | 20.45 | 19.1 | 19.25 | 19.25 | +0.2 (+1.05%) | 54,078,064 |
| 22 Aug 2023 | INR | 18.75 | 19.45 | 18.7 | 19.05 | 19.05 | +0.55 (+2.97%) | 26,303,931 |
| 21 Aug 2023 | INR | 18.85 | 19.15 | 18.2 | 18.5 | 18.5 | -0.3 (-1.60%) | 13,637,702 |
| 18 Aug 2023 | INR | 19 | 19.5 | 18.65 | 18.8 | 18.8 | -0.2 (-1.05%) | 19,232,943 |
| 17 Aug 2023 | INR | 19.2 | 19.4 | 18.5 | 19 | 19 | -0.25 (-1.30%) | 16,057,955 |
| 16 Aug 2023 | INR | 18.85 | 19.9 | 18.65 | 19.25 | 19.25 | +0.35 (+1.85%) | 25,988,724 |
| 14 Aug 2023 | INR | 19.5 | 19.5 | 18.5 | 18.9 | 18.9 | -0.6 (-3.08%) | 21,152,359 |
| 11 Aug 2023 | INR | 20.45 | 20.5 | 19.25 | 19.5 | 19.5 | -0.75 (-3.70%) | 42,287,313 |
| 10 Aug 2023 | INR | 19.3 | 20.7 | 18.8 | 20.25 | 20.25 | +0.8 (+4.11%) | 125,113,825 |
| 9 Aug 2023 | INR | 17.95 | 19.75 | 17.4 | 19.45 | 19.45 | +2 (+11.46%) | 81,895,198 |
| 8 Aug 2023 | INR | 16.8 | 17.6 | 15.25 | 17.45 | 17.45 | +0.75 (+4.49%) | 32,844,957 |
| 7 Aug 2023 | INR | 17.55 | 17.6 | 16.55 | 16.7 | 16.7 | -0.75 (-4.30%) | 14,477,428 |
| 4 Aug 2023 | INR | 17.4 | 17.85 | 17.2 | 17.45 | 17.45 | +0.1 (+0.58%) | 13,306,386 |
| 3 Aug 2023 | INR | 17.4 | 17.7 | 17.1 | 17.35 | 17.35 | -0.05 (-0.29%) | 11,381,771 |
| 2 Aug 2023 | INR | 17.85 | 18.4 | 17.05 | 17.4 | 17.4 | -0.55 (-3.06%) | 21,688,623 |
| 1 Aug 2023 | INR | 17.75 | 18.2 | 17.5 | 17.95 | 17.95 | +0.25 (+1.41%) | 16,448,428 |
| 31 Jul 2023 | INR | 17.55 | 17.8 | 17.15 | 17.7 | 17.7 | +0.2 (+1.14%) | 15,286,835 |
| 28 Jul 2023 | INR | 17.55 | 17.8 | 17.25 | 17.5 | 17.5 | 0.0 (0.0%) | 19,233,609 |
| 27 Jul 2023 | INR | 17.8 | 18.1 | 17.3 | 17.5 | 17.5 | -0.2 (-1.13%) | 16,477,901 |
| 26 Jul 2023 | INR | 18.15 | 18.25 | 17.6 | 17.7 | 17.7 | -0.4 (-2.21%) | 18,587,664 |
| 25 Jul 2023 | INR | 18.65 | 18.8 | 17.9 | 18.1 | 18.1 | -0.45 (-2.43%) | 21,380,361 |
| 24 Jul 2023 | INR | 19.4 | 19.75 | 18.4 | 18.55 | 18.55 | -0.85 (-4.38%) | 24,548,704 |
