| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 155.4 | 159 | 153.6 | 157.75 | 157.75 | +3.45 (+2.24%) | 3,691,263 |
| 31 Aug 2023 | INR | 156.7 | 158.3 | 153.05 | 154.3 | 154.3 | -1.65 (-1.06%) | 3,600,694 |
| 30 Aug 2023 | INR | 157.6 | 159.75 | 155.4 | 155.95 | 155.95 | -0.25 (-0.16%) | 2,954,610 |
| 29 Aug 2023 | INR | 157.95 | 160 | 154.7 | 156.2 | 156.2 | -1.05 (-0.67%) | 2,887,917 |
| 28 Aug 2023 | INR | 160 | 162.7 | 156.65 | 157.25 | 157.25 | -0.95 (-0.60%) | 4,048,723 |
| 25 Aug 2023 | INR | 161 | 161.55 | 154.1 | 158.2 | 158.2 | -3.3 (-2.04%) | 3,513,203 |
| 24 Aug 2023 | INR | 165.5 | 166.5 | 160.15 | 161.5 | 161.5 | -2.6 (-1.58%) | 4,608,925 |
| 23 Aug 2023 | INR | 160.6 | 165.9 | 160 | 164.1 | 164.1 | +5.3 (+3.34%) | 11,238,984 |
| 22 Aug 2023 | INR | 152.4 | 161.4 | 152.05 | 158.8 | 158.8 | +6.95 (+4.58%) | 17,430,120 |
| 21 Aug 2023 | INR | 154.5 | 154.75 | 151.35 | 151.85 | 151.85 | -1.05 (-0.69%) | 1,994,536 |
| 18 Aug 2023 | INR | 150.35 | 155.85 | 150.05 | 152.9 | 152.9 | +2.55 (+1.70%) | 7,037,418 |
| 17 Aug 2023 | INR | 148.95 | 152 | 148.2 | 150.35 | 150.35 | +1.85 (+1.25%) | 2,342,100 |
| 16 Aug 2023 | INR | 148.95 | 152.15 | 147.65 | 148.5 | 148.5 | -1.2 (-0.80%) | 2,332,009 |
| 14 Aug 2023 | INR | 150.8 | 151.5 | 145.65 | 149.7 | 149.7 | -1.3 (-0.86%) | 2,497,959 |
| 11 Aug 2023 | INR | 150.25 | 152.8 | 149.6 | 151 | 151 | +1.2 (+0.80%) | 2,256,622 |
| 10 Aug 2023 | INR | 152.65 | 156.85 | 149 | 149.8 | 149.8 | -2.85 (-1.87%) | 4,784,479 |
| 9 Aug 2023 | INR | 155.2 | 156.2 | 151.6 | 152.65 | 152.65 | -1.95 (-1.26%) | 3,106,686 |
| 8 Aug 2023 | INR | 149.8 | 156.2 | 147.75 | 154.6 | 154.6 | +4.9 (+3.27%) | 7,618,852 |
| 7 Aug 2023 | INR | 147.85 | 151.65 | 146.15 | 149.7 | 149.7 | +2.5 (+1.70%) | 5,256,884 |
| 4 Aug 2023 | INR | 148 | 151.35 | 145.2 | 147.2 | 147.2 | +0.15 (+0.10%) | 3,432,880 |
| 3 Aug 2023 | INR | 149.7 | 151.4 | 144.2 | 147.05 | 147.05 | -1.45 (-0.98%) | 6,011,892 |
| 2 Aug 2023 | INR | 154 | 154.4 | 142.95 | 148.5 | 148.5 | -7 (-4.50%) | 9,261,004 |
| 1 Aug 2023 | INR | 158.5 | 160.7 | 152.05 | 155.5 | 155.5 | -3.15 (-1.99%) | 8,345,969 |
| 31 Jul 2023 | INR | 155 | 160 | 152.7 | 158.65 | 158.65 | +4.1 (+2.65%) | 9,640,319 |
| 28 Jul 2023 | INR | 148 | 155.6 | 145.45 | 154.55 | 154.55 | +5.8 (+3.90%) | 12,004,591 |
| 27 Jul 2023 | INR | 148 | 149.4 | 145.55 | 148.75 | 148.75 | +1 (+0.68%) | 4,406,636 |
| 26 Jul 2023 | INR | 149.15 | 149.8 | 145 | 147.75 | 147.75 | -0.5 (-0.34%) | 5,286,010 |
| 25 Jul 2023 | INR | 142.9 | 149.8 | 142 | 148.25 | 148.25 | +6.8 (+4.81%) | 19,571,550 |
| 24 Jul 2023 | INR | 135.9 | 142.4 | 135.6 | 141.45 | 141.45 | +6.45 (+4.78%) | 14,861,078 |
| 21 Jul 2023 | INR | 129.3 | 136.8 | 128 | 135 | 135 | +5.4 (+4.17%) | 13,040,294 |
