| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2023 | INR | 279.2 | 279.25 | 274.05 | 275.15 | 275.15 | -1.45 (-0.52%) | 107,337 |
| 1 Sep 2023 | INR | 278.7 | 279.2 | 274.1 | 276.6 | 276.6 | -0.65 (-0.23%) | 92,578 |
| 31 Aug 2023 | INR | 284 | 285 | 276.05 | 277.25 | 277.25 | -3.25 (-1.16%) | 133,487 |
| 30 Aug 2023 | INR | 274.4 | 285.95 | 274.4 | 280.5 | 280.5 | +7.4 (+2.71%) | 283,523 |
| 29 Aug 2023 | INR | 272 | 276.9 | 271.75 | 273.1 | 273.1 | +3.65 (+1.35%) | 150,369 |
| 28 Aug 2023 | INR | 273.8 | 274.4 | 268.95 | 269.45 | 269.45 | -0.8 (-0.30%) | 80,167 |
| 25 Aug 2023 | INR | 269 | 282.95 | 266.4 | 270.25 | 270.25 | +0.95 (+0.35%) | 523,561 |
| 24 Aug 2023 | INR | 269.55 | 274.15 | 268.15 | 269.3 | 269.3 | +0.15 (+0.06%) | 146,671 |
| 23 Aug 2023 | INR | 272.4 | 275.95 | 267.2 | 269.15 | 269.15 | -1.6 (-0.59%) | 140,372 |
| 22 Aug 2023 | INR | 273 | 282.95 | 269.05 | 270.75 | 270.75 | -0.25 (-0.09%) | 180,421 |
| 21 Aug 2023 | INR | 278.35 | 279.75 | 270.15 | 271 | 271 | -5.9 (-2.13%) | 127,559 |
| 18 Aug 2023 | INR | 277 | 279.7 | 275.1 | 276.9 | 276.9 | -0.9 (-0.32%) | 56,553 |
| 17 Aug 2023 | INR | 277.9 | 281.5 | 276.5 | 277.8 | 277.8 | +0.35 (+0.13%) | 43,593 |
| 16 Aug 2023 | INR | 278 | 279.25 | 275.25 | 277.45 | 277.45 | -1.5 (-0.54%) | 68,722 |
| 14 Aug 2023 | INR | 282.8 | 288 | 278.1 | 278.95 | 278.95 | -3.85 (-1.36%) | 85,314 |
| 11 Aug 2023 | INR | 279.9 | 288.95 | 268 | 282.8 | 282.8 | +4.05 (+1.45%) | 365,124 |
| 10 Aug 2023 | INR | 282 | 282 | 277.5 | 278.75 | 278.75 | -2.3 (-0.82%) | 73,298 |
| 9 Aug 2023 | INR | 282.55 | 283.9 | 280.15 | 281.05 | 281.05 | -2.2 (-0.78%) | 68,573 |
| 8 Aug 2023 | INR | 283 | 287.3 | 280.55 | 283.25 | 283.25 | +1.7 (+0.60%) | 95,267 |
| 7 Aug 2023 | INR | 282.5 | 285.4 | 280.05 | 281.55 | 281.55 | +0.05 (+0.02%) | 94,513 |
| 4 Aug 2023 | INR | 282 | 284 | 280.25 | 281.5 | 281.5 | -0.45 (-0.16%) | 54,878 |
| 3 Aug 2023 | INR | 283.6 | 284.45 | 277.25 | 281.95 | 281.95 | -1.65 (-0.58%) | 121,006 |
| 2 Aug 2023 | INR | 284 | 291.5 | 281.15 | 283.6 | 283.6 | -0.3 (-0.11%) | 127,006 |
| 1 Aug 2023 | INR | 285.4 | 286.4 | 282.1 | 283.9 | 283.9 | +0.2 (+0.07%) | 68,051 |
| 31 Jul 2023 | INR | 285.4 | 286.9 | 281.6 | 283.7 | 283.7 | -0.05 (-0.02%) | 90,023 |
| 28 Jul 2023 | INR | 281 | 287 | 280.9 | 283.75 | 283.75 | +1.9 (+0.67%) | 97,372 |
| 27 Jul 2023 | INR | 284.45 | 285.75 | 280.1 | 281.85 | 281.85 | -2.45 (-0.86%) | 104,333 |
| 26 Jul 2023 | INR | 285.45 | 291.8 | 282 | 284.3 | 284.3 | +0.1 (+0.04%) | 296,147 |
| 25 Jul 2023 | INR | 269.45 | 314.7 | 268.45 | 284.2 | 284.2 | +15.85 (+5.91%) | 2,257,244 |
| 24 Jul 2023 | INR | 270 | 271.7 | 267.35 | 268.35 | 268.35 | -0.5 (-0.19%) | 59,297 |
