| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2023 | INR | 82 | 82.2 | 80.7 | 81.05 | 81.05 | -0.15 (-0.18%) | 4,653,174 |
| 16 Oct 2023 | INR | 80.35 | 82.65 | 80.3 | 81.2 | 81.2 | +0.9 (+1.12%) | 6,849,036 |
| 13 Oct 2023 | INR | 80 | 82 | 79.8 | 80.3 | 80.3 | -0.4 (-0.50%) | 5,692,988 |
| 12 Oct 2023 | INR | 81.8 | 82 | 80.35 | 80.7 | 80.7 | -0.9 (-1.10%) | 6,017,162 |
| 11 Oct 2023 | INR | 82.4 | 83.7 | 81.15 | 81.6 | 81.6 | -0.3 (-0.37%) | 7,622,448 |
| 10 Oct 2023 | INR | 78.9 | 82.5 | 78.7 | 81.9 | 81.9 | +3.95 (+5.07%) | 15,060,982 |
| 9 Oct 2023 | INR | 80 | 81 | 77.5 | 77.95 | 77.95 | -4.5 (-5.46%) | 10,411,046 |
| 6 Oct 2023 | INR | 80.55 | 83.15 | 79.6 | 82.45 | 82.45 | +2.1 (+2.61%) | 12,182,508 |
| 5 Oct 2023 | INR | 80.5 | 82 | 79.8 | 80.35 | 80.35 | +0.5 (+0.63%) | 7,232,929 |
| 4 Oct 2023 | INR | 82.2 | 84.15 | 78 | 79.85 | 79.85 | -2.3 (-2.80%) | 15,521,589 |
| 3 Oct 2023 | INR | 82.95 | 83.55 | 81.6 | 82.15 | 82.15 | -1.1 (-1.32%) | 7,588,542 |
| 29 Sep 2023 | INR | 84.3 | 84.9 | 82.7 | 83.25 | 83.25 | -0.55 (-0.66%) | 9,938,358 |
| 28 Sep 2023 | INR | 85.25 | 87.3 | 83 | 83.8 | 83.8 | -1.45 (-1.70%) | 22,099,425 |
| 27 Sep 2023 | INR | 82.5 | 86.4 | 81.65 | 85.25 | 85.25 | +2.6 (+3.15%) | 25,439,877 |
| 26 Sep 2023 | INR | 85.45 | 85.45 | 82.3 | 82.65 | 82.65 | -3 (-3.50%) | 14,629,413 |
| 25 Sep 2023 | INR | 78.45 | 87 | 78.3 | 85.65 | 85.65 | +7.3 (+9.32%) | 64,907,027 |
| 22 Sep 2023 | INR | 77.55 | 79.8 | 76.05 | 78.35 | 78.35 | +1.1 (+1.42%) | 10,832,215 |
| 21 Sep 2023 | INR | 79.3 | 79.6 | 76.75 | 77.25 | 77.25 | -2.65 (-3.32%) | 9,271,380 |
| 20 Sep 2023 | INR | 76.5 | 80.8 | 75.15 | 79.9 | 79.9 | +3.1 (+4.04%) | 16,029,343 |
| 18 Sep 2023 | INR | 77.9 | 78.2 | 75.95 | 76.8 | 76.8 | -1.3 (-1.66%) | 7,755,342 |
| 15 Sep 2023 | INR | 79.8 | 80.25 | 77.7 | 78.1 | 78.1 | -1.4 (-1.76%) | 8,858,532 |
| 14 Sep 2023 | INR | 78.85 | 80.85 | 78.2 | 79.5 | 79.5 | +1.9 (+2.45%) | 15,349,296 |
| 13 Sep 2023 | INR | 74.1 | 79.2 | 73.3 | 77.6 | 77.6 | +3.65 (+4.94%) | 23,705,771 |
| 12 Sep 2023 | INR | 82.95 | 83 | 72.9 | 73.95 | 73.95 | -8.5 (-10.31%) | 27,746,755 |
| 11 Sep 2023 | INR | 82.65 | 83.1 | 80.45 | 82.45 | 82.45 | +0.3 (+0.37%) | 10,593,006 |
| 8 Sep 2023 | INR | 84.35 | 84.5 | 81.8 | 82.15 | 82.15 | -1.95 (-2.32%) | 10,353,270 |
| 7 Sep 2023 | INR | 83.1 | 84.8 | 82 | 84.1 | 84.1 | +1.1 (+1.33%) | 15,672,634 |
| 6 Sep 2023 | INR | 78.5 | 84.5 | 78.3 | 83 | 83 | +4.8 (+6.14%) | 41,761,855 |
| 5 Sep 2023 | INR | 79.8 | 80.75 | 77.4 | 78.2 | 78.2 | -1.1 (-1.39%) | 11,985,046 |
| 4 Sep 2023 | INR | 81.55 | 82.8 | 78.9 | 79.3 | 79.3 | -1.85 (-2.28%) | 16,442,569 |
