| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 57.3 | 58.45 | 56.4 | 57.85 | 57.85 | +0.9 (+1.58%) | 715,548 |
| 31 Aug 2023 | INR | 58.5 | 58.95 | 56.65 | 56.95 | 56.95 | -0.25 (-0.44%) | 1,580,626 |
| 30 Aug 2023 | INR | 55.65 | 57.65 | 55 | 57.2 | 57.2 | +2.8 (+5.15%) | 1,840,014 |
| 29 Aug 2023 | INR | 55 | 55.95 | 53.65 | 54.4 | 54.4 | -0.05 (-0.09%) | 854,443 |
| 28 Aug 2023 | INR | 53.1 | 56.75 | 53.1 | 54.45 | 54.45 | +1.95 (+3.71%) | 3,126,942 |
| 25 Aug 2023 | INR | 51.65 | 52.75 | 50.3 | 52.5 | 52.5 | +0.7 (+1.35%) | 957,646 |
| 24 Aug 2023 | INR | 51.1 | 52.9 | 51.1 | 51.8 | 51.8 | +0.15 (+0.29%) | 774,586 |
| 23 Aug 2023 | INR | 51.1 | 52.5 | 51 | 51.65 | 51.65 | +0.55 (+1.08%) | 596,862 |
| 22 Aug 2023 | INR | 52 | 53 | 50.65 | 51.1 | 51.1 | -0.35 (-0.68%) | 853,864 |
| 21 Aug 2023 | INR | 49 | 51.6 | 49 | 51.45 | 51.45 | +2.85 (+5.86%) | 2,203,960 |
| 18 Aug 2023 | INR | 46.85 | 49.75 | 46.55 | 48.6 | 48.6 | +1.85 (+3.96%) | 1,698,682 |
| 17 Aug 2023 | INR | 46.4 | 47 | 45.8 | 46.75 | 46.75 | +0.6 (+1.30%) | 398,642 |
| 16 Aug 2023 | INR | 47 | 47.25 | 46 | 46.15 | 46.15 | -0.8 (-1.70%) | 238,639 |
| 14 Aug 2023 | INR | 47.55 | 47.6 | 46.4 | 46.95 | 46.95 | -0.6 (-1.26%) | 233,614 |
| 11 Aug 2023 | INR | 47.85 | 48.15 | 47.1 | 47.55 | 47.55 | 0.0 (0.0%) | 469,817 |
| 10 Aug 2023 | INR | 47.45 | 47.85 | 47.3 | 47.55 | 47.55 | +0.25 (+0.53%) | 227,069 |
| 9 Aug 2023 | INR | 47.75 | 47.85 | 47.1 | 47.3 | 47.3 | -0.25 (-0.53%) | 204,488 |
| 8 Aug 2023 | INR | 48.1 | 48.35 | 47.5 | 47.55 | 47.55 | -0.3 (-0.63%) | 160,217 |
| 7 Aug 2023 | INR | 47.2 | 48.5 | 47.1 | 47.85 | 47.85 | +0.85 (+1.81%) | 497,495 |
| 4 Aug 2023 | INR | 46.35 | 47.3 | 46.35 | 47 | 47 | +0.7 (+1.51%) | 309,317 |
| 3 Aug 2023 | INR | 46.5 | 46.8 | 46.1 | 46.3 | 46.3 | -0.15 (-0.32%) | 236,904 |
| 2 Aug 2023 | INR | 47.3 | 47.6 | 46.4 | 46.45 | 46.45 | -0.65 (-1.38%) | 233,448 |
| 1 Aug 2023 | INR | 46.65 | 47.6 | 46.45 | 47.1 | 47.1 | +0.5 (+1.07%) | 378,012 |
| 31 Jul 2023 | INR | 46.1 | 47.3 | 46 | 46.6 | 46.6 | -0.95 (-2.00%) | 466,388 |
| 28 Jul 2023 | INR | 47.85 | 48.15 | 46 | 47.55 | 47.55 | +0.3 (+0.63%) | 258,715 |
| 27 Jul 2023 | INR | 48 | 48.7 | 46 | 47.25 | 47.25 | -0.65 (-1.36%) | 308,110 |
| 26 Jul 2023 | INR | 47.7 | 48.3 | 47.4 | 47.9 | 47.9 | +0.35 (+0.74%) | 314,497 |
| 25 Jul 2023 | INR | 47.15 | 48 | 47.1 | 47.55 | 47.55 | +0.5 (+1.06%) | 249,013 |
| 24 Jul 2023 | INR | 46.7 | 47.5 | 46.7 | 47.05 | 47.05 | +0.4 (+0.86%) | 389,696 |
| 21 Jul 2023 | INR | 47 | 47 | 46.45 | 46.65 | 46.65 | +0.05 (+0.11%) | 206,662 |
