| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | INR | 156 | 158.7 | 153.55 | 155.2 | 155.2 | -0.6 (-0.39%) | 594,790 |
| 26 Sep 2023 | INR | 158.4 | 160.7 | 155.2 | 155.8 | 155.8 | -4.15 (-2.59%) | 486,870 |
| 25 Sep 2023 | INR | 163.1 | 163.1 | 158.8 | 159.95 | 159.95 | -2.2 (-1.36%) | 380,570 |
| 22 Sep 2023 | INR | 165 | 166.5 | 161.6 | 162.15 | 162.15 | -2.7 (-1.64%) | 495,870 |
| 21 Sep 2023 | INR | 158.7 | 170.9 | 158.7 | 164.85 | 164.85 | +6.3 (+3.97%) | 1,910,000 |
| 20 Sep 2023 | INR | 163.2 | 166.6 | 157.8 | 158.55 | 158.55 | -5.65 (-3.44%) | 1,020,000 |
| 18 Sep 2023 | INR | 165.5 | 167.45 | 163 | 164.2 | 164.2 | -3.35 (-2.00%) | 637,830 |
| 15 Sep 2023 | INR | 170.5 | 172.25 | 165.85 | 167.55 | 167.55 | -2.5 (-1.47%) | 836,240 |
| 14 Sep 2023 | INR | 172.2 | 177.65 | 169.2 | 170.05 | 170.05 | -0.35 (-0.21%) | 2,540,000 |
| 13 Sep 2023 | INR | 160.95 | 173.35 | 159.75 | 170.4 | 170.4 | +10.15 (+6.33%) | 4,720,000 |
| 12 Sep 2023 | INR | 162.7 | 167.8 | 155.1 | 160.25 | 160.25 | -0.3 (-0.19%) | 3,790,000 |
| 11 Sep 2023 | INR | 151.8 | 165 | 151 | 160.55 | 160.55 | +9.9 (+6.57%) | 4,490,000 |
| 8 Sep 2023 | INR | 153.25 | 154.4 | 148.3 | 150.65 | 150.65 | -2.45 (-1.60%) | 392,320 |
| 7 Sep 2023 | INR | 154 | 154.7 | 152 | 153.1 | 153.1 | -0.3 (-0.20%) | 332,710 |
| 6 Sep 2023 | INR | 151 | 154.9 | 148.95 | 153.4 | 153.4 | +3.6 (+2.40%) | 733,360 |
| 5 Sep 2023 | INR | 150.5 | 151.8 | 148.55 | 149.8 | 149.8 | +0.05 (+0.03%) | 643,540 |
| 4 Sep 2023 | INR | 147.85 | 153 | 145.3 | 149.75 | 149.75 | +2.7 (+1.84%) | 1,680,000 |
| 1 Sep 2023 | INR | 147.45 | 149.3 | 146.1 | 147.05 | 147.05 | -0.1 (-0.07%) | 270,260 |
| 31 Aug 2023 | INR | 147.35 | 148.25 | 146.1 | 147.15 | 147.15 | -0.2 (-0.14%) | 297,160 |
| 30 Aug 2023 | INR | 146.85 | 148.8 | 146.85 | 147.35 | 147.35 | +0.55 (+0.37%) | 304,750 |
| 29 Aug 2023 | INR | 147.95 | 150.2 | 146.55 | 146.8 | 146.8 | 0.0 (0.0%) | 342,590 |
| 28 Aug 2023 | INR | 151.7 | 153.4 | 146.35 | 146.8 | 146.8 | -3.7 (-2.46%) | 691,250 |
| 25 Aug 2023 | INR | 151.2 | 152.8 | 148.4 | 150.5 | 150.5 | -1.05 (-0.69%) | 399,970 |
| 24 Aug 2023 | INR | 154.9 | 156.3 | 150.7 | 151.55 | 151.55 | -2.75 (-1.78%) | 397,180 |
| 23 Aug 2023 | INR | 154.6 | 155.7 | 153.1 | 154.3 | 154.3 | +0.6 (+0.39%) | 369,740 |
| 22 Aug 2023 | INR | 153.9 | 156.75 | 153.25 | 153.7 | 153.7 | +0.5 (+0.33%) | 407,280 |
| 21 Aug 2023 | INR | 154.4 | 156.55 | 152.55 | 153.2 | 153.2 | -1.2 (-0.78%) | 527,790 |
| 18 Aug 2023 | INR | 156 | 158.85 | 153.25 | 154.4 | 154.4 | -1.9 (-1.22%) | 459,850 |
| 17 Aug 2023 | INR | 156.4 | 162.4 | 155 | 156.3 | 156.3 | +0.1 (+0.06%) | 1,410,000 |
| 16 Aug 2023 | INR | 154.4 | 158.2 | 153.05 | 156.2 | 156.2 | +1.05 (+0.68%) | 520,320 |
