| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 529 | 535 | 521.85 | 531.05 | 531.05 | +9.95 (+1.91%) | 1,568,475 |
| 31 Aug 2023 | INR | 518.5 | 523.9 | 511.85 | 521.1 | 521.1 | +7.5 (+1.46%) | 450,720 |
| 30 Aug 2023 | INR | 524.9 | 524.9 | 509.05 | 513.6 | 513.6 | -8.25 (-1.58%) | 774,060 |
| 29 Aug 2023 | INR | 522 | 537.95 | 516.8 | 521.85 | 521.85 | +2.2 (+0.42%) | 808,795 |
| 28 Aug 2023 | INR | 522.85 | 523.9 | 514 | 519.65 | 519.65 | +0.75 (+0.14%) | 1,388,705 |
| 25 Aug 2023 | INR | 515.1 | 524.2 | 512.25 | 518.9 | 518.9 | -0.4 (-0.08%) | 1,252,830 |
| 24 Aug 2023 | INR | 516.9 | 527.8 | 510.55 | 519.3 | 519.3 | +4.15 (+0.81%) | 744,225 |
| 23 Aug 2023 | INR | 524.9 | 524.95 | 512 | 515.15 | 515.15 | -7.4 (-1.42%) | 533,365 |
| 22 Aug 2023 | INR | 524.9 | 527.9 | 520.6 | 522.55 | 522.55 | -1.4 (-0.27%) | 527,090 |
| 21 Aug 2023 | INR | 528.3 | 539.2 | 519 | 523.95 | 523.95 | +0.75 (+0.14%) | 1,626,065 |
| 18 Aug 2023 | INR | 535.9 | 540 | 516.2 | 523.2 | 523.2 | -7.25 (-1.37%) | 1,609,825 |
| 17 Aug 2023 | INR | 507.05 | 535.9 | 506.95 | 530.45 | 530.45 | +21.4 (+4.20%) | 3,344,240 |
| 16 Aug 2023 | INR | 518.85 | 534.45 | 495.2 | 509.05 | 509.05 | -8.35 (-1.61%) | 1,584,400 |
| 14 Aug 2023 | INR | 506 | 523.8 | 482.1 | 517.4 | 517.4 | +17.3 (+3.46%) | 3,352,475 |
| 11 Aug 2023 | INR | 488 | 508 | 487.1 | 500.1 | 500.1 | +9.9 (+2.02%) | 991,700 |
| 10 Aug 2023 | INR | 504.8 | 509.65 | 485.6 | 490.2 | 490.2 | -12.1 (-2.41%) | 1,176,085 |
| 9 Aug 2023 | INR | 495 | 509.95 | 486.05 | 502.3 | 502.3 | +12.05 (+2.46%) | 1,629,800 |
| 8 Aug 2023 | INR | 476.05 | 494.95 | 476.05 | 490.25 | 490.25 | +8.05 (+1.67%) | 735,045 |
| 7 Aug 2023 | INR | 485 | 492 | 480.05 | 482.2 | 482.2 | +0.55 (+0.11%) | 527,505 |
| 4 Aug 2023 | INR | 483.85 | 493.7 | 476.5 | 481.65 | 481.65 | +2.85 (+0.60%) | 496,870 |
| 3 Aug 2023 | INR | 482.6 | 489.95 | 473.8 | 478.8 | 478.8 | -2.05 (-0.43%) | 547,620 |
| 2 Aug 2023 | INR | 468 | 503 | 466 | 480.85 | 480.85 | +16.7 (+3.60%) | 3,149,565 |
| 1 Aug 2023 | INR | 450.85 | 469 | 444.75 | 464.15 | 464.15 | +16.55 (+3.70%) | 734,405 |
| 31 Jul 2023 | INR | 447 | 451.55 | 440.3 | 447.6 | 447.6 | +3.05 (+0.69%) | 230,815 |
| 28 Jul 2023 | INR | 451.1 | 454.7 | 443 | 444.55 | 444.55 | -11.05 (-2.43%) | 284,755 |
| 27 Jul 2023 | INR | 453.9 | 457.95 | 449.6 | 455.6 | 455.6 | +4 (+0.89%) | 411,795 |
| 26 Jul 2023 | INR | 446.5 | 455 | 444.4 | 451.6 | 451.6 | +3.3 (+0.74%) | 481,815 |
| 25 Jul 2023 | INR | 443.25 | 455 | 442.2 | 448.3 | 448.3 | +5.25 (+1.18%) | 728,655 |
| 24 Jul 2023 | INR | 441.45 | 451.2 | 433.95 | 443.05 | 443.05 | +6.45 (+1.48%) | 504,880 |
| 21 Jul 2023 | INR | 444.9 | 447.15 | 433.65 | 436.6 | 436.6 | -4.3 (-0.98%) | 507,155 |
