| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 79.45 | 80.5 | 78 | 79.35 | 79.35 | +0.4 (+0.51%) | 127,178 |
| 31 Aug 2023 | INR | 79.05 | 80 | 77.8 | 78.95 | 78.95 | +0.3 (+0.38%) | 106,982 |
| 30 Aug 2023 | INR | 78.9 | 80.4 | 77.7 | 78.65 | 78.65 | +0.65 (+0.83%) | 135,293 |
| 29 Aug 2023 | INR | 78 | 79.3 | 77.75 | 78 | 78 | -0.1 (-0.13%) | 41,057 |
| 28 Aug 2023 | INR | 79.7 | 80.1 | 78 | 78.1 | 78.1 | -0.9 (-1.14%) | 69,771 |
| 25 Aug 2023 | INR | 78.25 | 81.65 | 77.8 | 79 | 79 | +0.75 (+0.96%) | 329,787 |
| 24 Aug 2023 | INR | 79.5 | 80.45 | 78.05 | 78.25 | 78.25 | -1.25 (-1.57%) | 65,744 |
| 23 Aug 2023 | INR | 79.95 | 80.7 | 78 | 79.5 | 79.5 | +0.7 (+0.89%) | 56,021 |
| 22 Aug 2023 | INR | 77.8 | 80.2 | 77.8 | 78.8 | 78.8 | +1 (+1.29%) | 77,558 |
| 21 Aug 2023 | INR | 79.9 | 80.7 | 77.4 | 77.8 | 77.8 | -2.35 (-2.93%) | 172,079 |
| 18 Aug 2023 | INR | 81 | 82.05 | 79.45 | 80.15 | 80.15 | -0.2 (-0.25%) | 73,481 |
| 17 Aug 2023 | INR | 80.75 | 82.35 | 79.1 | 80.35 | 80.35 | +0.5 (+0.63%) | 87,087 |
| 16 Aug 2023 | INR | 80 | 81.75 | 79.5 | 79.85 | 79.85 | -1.25 (-1.54%) | 105,341 |
| 14 Aug 2023 | INR | 83.5 | 83.5 | 80 | 81.1 | 81.1 | -2.9 (-3.45%) | 288,956 |
| 11 Aug 2023 | INR | 82 | 90.9 | 81.5 | 84 | 84 | +2.4 (+2.94%) | 1,345,327 |
| 10 Aug 2023 | INR | 82.05 | 84.25 | 81.35 | 81.6 | 81.6 | -0.45 (-0.55%) | 89,851 |
| 9 Aug 2023 | INR | 80.6 | 83.5 | 80 | 82.05 | 82.05 | +1.3 (+1.61%) | 93,895 |
| 8 Aug 2023 | INR | 81 | 83.4 | 79.7 | 80.75 | 80.75 | +0.5 (+0.62%) | 104,204 |
| 7 Aug 2023 | INR | 84.1 | 84.2 | 79 | 80.25 | 80.25 | -3.2 (-3.83%) | 252,938 |
| 4 Aug 2023 | INR | 83 | 86.7 | 80.9 | 83.45 | 83.45 | +3.2 (+3.99%) | 329,853 |
| 3 Aug 2023 | INR | 79.4 | 81.4 | 79.4 | 80.25 | 80.25 | +1 (+1.26%) | 44,440 |
| 2 Aug 2023 | INR | 82 | 82.1 | 78.3 | 79.25 | 79.25 | -1.8 (-2.22%) | 107,986 |
| 1 Aug 2023 | INR | 82.65 | 82.65 | 80.55 | 81.05 | 81.05 | -0.8 (-0.98%) | 85,090 |
| 31 Jul 2023 | INR | 84.9 | 85.5 | 81.4 | 81.85 | 81.85 | -2.2 (-2.62%) | 111,692 |
| 28 Jul 2023 | INR | 82.7 | 85.7 | 82.7 | 84.05 | 84.05 | +2.55 (+3.13%) | 222,860 |
| 27 Jul 2023 | INR | 78.6 | 83 | 78 | 81.5 | 81.5 | +3.4 (+4.35%) | 183,804 |
| 26 Jul 2023 | INR | 85.65 | 85.65 | 77.65 | 78.1 | 78.1 | -6.55 (-7.74%) | 333,192 |
| 25 Jul 2023 | INR | 83.4 | 86 | 82.8 | 84.65 | 84.65 | +1.95 (+2.36%) | 162,564 |
| 24 Jul 2023 | INR | 87 | 87.5 | 81.75 | 82.7 | 82.7 | -3.35 (-3.89%) | 251,290 |
| 21 Jul 2023 | INR | 84.95 | 87.7 | 84.5 | 86.05 | 86.05 | +0.15 (+0.17%) | 240,899 |
