| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 438 | 438.8 | 426.45 | 431.3 | 431.3 | -2.9 (-0.67%) | 431,751 |
| 31 Aug 2023 | INR | 442 | 442.65 | 426.65 | 434.2 | 434.2 | -4.45 (-1.01%) | 736,033 |
| 30 Aug 2023 | INR | 424.5 | 442.8 | 422.05 | 438.65 | 438.65 | +22.5 (+5.41%) | 2,648,399 |
| 29 Aug 2023 | INR | 385.85 | 419.15 | 385.85 | 416.15 | 416.15 | +32.25 (+8.40%) | 2,719,083 |
| 28 Aug 2023 | INR | 381.45 | 393.4 | 380.5 | 383.9 | 383.9 | +7.35 (+1.95%) | 890,086 |
| 25 Aug 2023 | INR | 368 | 378.15 | 366.55 | 376.55 | 376.55 | +8.3 (+2.25%) | 298,555 |
| 24 Aug 2023 | INR | 371.75 | 373.75 | 367.05 | 368.25 | 368.25 | -3.5 (-0.94%) | 171,717 |
| 23 Aug 2023 | INR | 371 | 374.8 | 369.35 | 371.75 | 371.75 | +0.45 (+0.12%) | 186,334 |
| 22 Aug 2023 | INR | 368.9 | 372.9 | 368.5 | 371.3 | 371.3 | +3.5 (+0.95%) | 146,667 |
| 21 Aug 2023 | INR | 366.7 | 369.5 | 362.15 | 367.8 | 367.8 | +1.1 (+0.30%) | 197,472 |
| 18 Aug 2023 | INR | 369.1 | 374.85 | 366 | 366.7 | 366.7 | -2.4 (-0.65%) | 149,413 |
| 17 Aug 2023 | INR | 372.75 | 375.65 | 366.55 | 369.1 | 369.1 | -3.65 (-0.98%) | 216,310 |
| 16 Aug 2023 | INR | 370.1 | 381.7 | 370.1 | 372.75 | 372.75 | +0.8 (+0.22%) | 198,963 |
| 14 Aug 2023 | INR | 381 | 383.65 | 368.35 | 371.95 | 371.95 | -9.15 (-2.40%) | 242,723 |
| 11 Aug 2023 | INR | 385.9 | 386.5 | 379 | 381.1 | 381.1 | -1.45 (-0.38%) | 185,979 |
| 10 Aug 2023 | INR | 392.8 | 392.8 | 379.1 | 382.55 | 382.55 | -6.25 (-1.61%) | 584,591 |
| 9 Aug 2023 | INR | 404 | 405.85 | 386 | 388.8 | 388.8 | -13.15 (-3.27%) | 461,417 |
| 8 Aug 2023 | INR | 390.7 | 404.8 | 386.95 | 401.95 | 401.95 | +12.65 (+3.25%) | 1,114,173 |
| 7 Aug 2023 | INR | 394 | 399.4 | 387.2 | 389.3 | 389.3 | -2.7 (-0.69%) | 226,376 |
| 4 Aug 2023 | INR | 388.05 | 398.2 | 386.5 | 392 | 392 | +5.4 (+1.40%) | 223,374 |
| 3 Aug 2023 | INR | 383.05 | 392.8 | 382 | 386.6 | 386.6 | +1.05 (+0.27%) | 181,193 |
| 2 Aug 2023 | INR | 391.65 | 394.5 | 377.65 | 385.55 | 385.55 | -6.1 (-1.56%) | 253,012 |
| 1 Aug 2023 | INR | 396.75 | 397.8 | 389 | 391.65 | 391.65 | -3.2 (-0.81%) | 211,529 |
| 31 Jul 2023 | INR | 391.55 | 401.75 | 385.7 | 394.85 | 394.85 | +5.9 (+1.52%) | 343,103 |
| 28 Jul 2023 | INR | 391.35 | 395.6 | 381 | 388.95 | 388.95 | +0.35 (+0.09%) | 516,053 |
| 27 Jul 2023 | INR | 377.5 | 394.7 | 375.1 | 388.6 | 388.6 | +13.5 (+3.60%) | 895,540 |
| 26 Jul 2023 | INR | 367.1 | 379.45 | 364.8 | 375.1 | 375.1 | +9.4 (+2.57%) | 301,974 |
| 25 Jul 2023 | INR | 368 | 371.5 | 364.5 | 365.7 | 365.7 | -3.6 (-0.97%) | 198,861 |
| 24 Jul 2023 | INR | 374.9 | 375 | 368.3 | 369.3 | 369.3 | -2.85 (-0.77%) | 146,515 |
| 21 Jul 2023 | INR | 371.2 | 375 | 369 | 372.15 | 372.15 | +0.95 (+0.26%) | 136,753 |
