| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 157.9 | 157.9 | 152.45 | 153.85 | 153.85 | +1.45 (+0.95%) | 86,625 |
| 31 Aug 2023 | INR | 154 | 158.9 | 149.95 | 152.4 | 152.4 | -0.2 (-0.13%) | 195,421 |
| 30 Aug 2023 | INR | 152.9 | 154.35 | 151.5 | 152.6 | 152.6 | +0.5 (+0.33%) | 52,347 |
| 29 Aug 2023 | INR | 152.35 | 155.45 | 151.1 | 152.1 | 152.1 | +0.55 (+0.36%) | 76,682 |
| 28 Aug 2023 | INR | 151 | 155.55 | 150.9 | 151.55 | 151.55 | +1.35 (+0.90%) | 80,681 |
| 25 Aug 2023 | INR | 152.45 | 155.65 | 149.6 | 150.2 | 150.2 | -3.8 (-2.47%) | 137,464 |
| 24 Aug 2023 | INR | 155 | 158.45 | 153 | 154 | 154 | +0.35 (+0.23%) | 147,587 |
| 23 Aug 2023 | INR | 155.5 | 157.25 | 152.85 | 153.65 | 153.65 | -1.85 (-1.19%) | 132,034 |
| 22 Aug 2023 | INR | 159.85 | 164.6 | 153.1 | 155.5 | 155.5 | -0.25 (-0.16%) | 699,623 |
| 21 Aug 2023 | INR | 143.8 | 158.1 | 142 | 155.75 | 155.75 | +14.25 (+10.07%) | 885,914 |
| 18 Aug 2023 | INR | 142.45 | 145.3 | 140.95 | 141.5 | 141.5 | -0.2 (-0.14%) | 48,402 |
| 17 Aug 2023 | INR | 142.85 | 145.9 | 140.9 | 141.7 | 141.7 | -0.4 (-0.28%) | 82,837 |
| 16 Aug 2023 | INR | 141.45 | 143.6 | 140.95 | 142.1 | 142.1 | +1.2 (+0.85%) | 34,629 |
| 14 Aug 2023 | INR | 139.7 | 145.55 | 136.85 | 140.9 | 140.9 | +1.85 (+1.33%) | 96,731 |
| 11 Aug 2023 | INR | 142.45 | 143.2 | 138.2 | 139.05 | 139.05 | -2.35 (-1.66%) | 57,538 |
| 10 Aug 2023 | INR | 140.95 | 148.2 | 140.45 | 141.4 | 141.4 | +1.45 (+1.04%) | 180,494 |
| 9 Aug 2023 | INR | 145.65 | 147.4 | 138.05 | 139.95 | 139.95 | -3.6 (-2.51%) | 121,015 |
| 8 Aug 2023 | INR | 139 | 145.4 | 138 | 143.55 | 143.55 | +5.65 (+4.10%) | 197,059 |
| 7 Aug 2023 | INR | 134.9 | 138.95 | 133.15 | 137.9 | 137.9 | +4.35 (+3.26%) | 117,892 |
| 4 Aug 2023 | INR | 134.45 | 136.5 | 132.55 | 133.55 | 133.55 | +0.75 (+0.56%) | 58,313 |
| 3 Aug 2023 | INR | 131.95 | 134.4 | 131.65 | 132.8 | 132.8 | +1.55 (+1.18%) | 41,975 |
| 2 Aug 2023 | INR | 134.9 | 138.7 | 129.95 | 131.25 | 131.25 | -3.25 (-2.42%) | 100,490 |
| 1 Aug 2023 | INR | 133.6 | 136.3 | 132.1 | 134.5 | 134.5 | +0.9 (+0.67%) | 52,117 |
| 31 Jul 2023 | INR | 135.05 | 136 | 132.2 | 133.6 | 133.6 | -0.75 (-0.56%) | 58,947 |
| 28 Jul 2023 | INR | 135.95 | 136.25 | 131.35 | 134.35 | 134.35 | -0.9 (-0.67%) | 58,770 |
| 27 Jul 2023 | INR | 133.7 | 136.45 | 133.05 | 135.25 | 135.25 | +2.25 (+1.69%) | 87,248 |
| 26 Jul 2023 | INR | 130 | 142 | 130 | 133 | 133 | +2.9 (+2.23%) | 257,688 |
| 25 Jul 2023 | INR | 135.65 | 135.65 | 129.55 | 130.1 | 130.1 | -4.05 (-3.02%) | 90,806 |
| 24 Jul 2023 | INR | 133.55 | 138.15 | 132.5 | 134.15 | 134.15 | -1.35 (-1.00%) | 102,466 |
| 21 Jul 2023 | INR | 138 | 139 | 134.7 | 135.5 | 135.5 | -2.8 (-2.02%) | 105,283 |
