| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 488 | 494 | 486.3 | 491.65 | 491.65 | +7.75 (+1.60%) | 398,262 |
| 31 Aug 2023 | INR | 468.45 | 499.45 | 468 | 483.9 | 483.9 | +18.45 (+3.96%) | 1,686,773 |
| 30 Aug 2023 | INR | 470 | 478.9 | 463 | 465.45 | 465.45 | +0.55 (+0.12%) | 461,804 |
| 29 Aug 2023 | INR | 460.45 | 467.1 | 459 | 464.9 | 464.9 | +2.05 (+0.44%) | 279,142 |
| 28 Aug 2023 | INR | 467.35 | 473.2 | 458 | 462.85 | 462.85 | -3.8 (-0.81%) | 343,292 |
| 25 Aug 2023 | INR | 464.9 | 470 | 460.1 | 466.65 | 466.65 | +1.75 (+0.38%) | 569,792 |
| 24 Aug 2023 | INR | 470.4 | 476.8 | 461.2 | 464.9 | 464.9 | -3.3 (-0.70%) | 896,176 |
| 23 Aug 2023 | INR | 468.1 | 487.05 | 466 | 468.2 | 468.2 | +2.15 (+0.46%) | 1,396,023 |
| 22 Aug 2023 | INR | 480 | 489.9 | 460.1 | 466.05 | 466.05 | -12.75 (-2.66%) | 1,130,842 |
| 21 Aug 2023 | INR | 520 | 528.6 | 475.05 | 478.8 | 478.8 | -41.05 (-7.90%) | 1,864,780 |
| 18 Aug 2023 | INR | 513.7 | 528.5 | 513 | 519.85 | 519.85 | +10.7 (+2.10%) | 575,620 |
| 17 Aug 2023 | INR | 495.3 | 534 | 493.6 | 509.15 | 509.15 | +17.1 (+3.48%) | 1,310,614 |
| 16 Aug 2023 | INR | 501.7 | 514.45 | 483.05 | 492.05 | 492.05 | -7 (-1.40%) | 751,585 |
| 14 Aug 2023 | INR | 487 | 519 | 485.1 | 499.05 | 499.05 | +18.95 (+3.95%) | 1,948,193 |
| 11 Aug 2023 | INR | 493 | 493 | 465 | 480.1 | 480.1 | +36.65 (+8.26%) | 3,232,722 |
| 10 Aug 2023 | INR | 445.6 | 451.45 | 437.95 | 443.45 | 443.45 | -2.15 (-0.48%) | 321,154 |
| 9 Aug 2023 | INR | 454 | 454.4 | 441.15 | 445.6 | 445.6 | -5.7 (-1.26%) | 426,706 |
| 8 Aug 2023 | INR | 437.75 | 455 | 432.7 | 451.3 | 451.3 | +15.3 (+3.51%) | 424,401 |
| 7 Aug 2023 | INR | 449 | 449 | 433.15 | 436 | 436 | -12.65 (-2.82%) | 165,824 |
| 4 Aug 2023 | INR | 458 | 460 | 442.25 | 448.65 | 448.65 | -6.6 (-1.45%) | 174,787 |
| 3 Aug 2023 | INR | 442 | 457.5 | 440 | 455.25 | 455.25 | +16 (+3.64%) | 333,848 |
| 2 Aug 2023 | INR | 453.9 | 455.75 | 429.05 | 439.25 | 439.25 | -8.4 (-1.88%) | 360,922 |
| 1 Aug 2023 | INR | 454.8 | 462.3 | 442.05 | 447.65 | 447.65 | -3.15 (-0.70%) | 557,724 |
| 31 Jul 2023 | INR | 442.8 | 467 | 441.1 | 450.8 | 450.8 | +11.15 (+2.54%) | 2,089,124 |
| 28 Jul 2023 | INR | 424.7 | 449.35 | 422 | 439.65 | 439.65 | +16.85 (+3.99%) | 1,511,101 |
| 27 Jul 2023 | INR | 420 | 427.5 | 418 | 422.8 | 422.8 | +5.7 (+1.37%) | 186,410 |
| 26 Jul 2023 | INR | 416 | 422.1 | 413.15 | 417.1 | 417.1 | +3.55 (+0.86%) | 130,013 |
| 25 Jul 2023 | INR | 420.45 | 424.45 | 408 | 413.55 | 413.55 | -4.8 (-1.15%) | 173,285 |
| 24 Jul 2023 | INR | 412.5 | 423.05 | 411 | 418.35 | 418.35 | +7.4 (+1.80%) | 118,346 |
| 21 Jul 2023 | INR | 417.9 | 426.45 | 407.8 | 410.95 | 410.95 | -7.45 (-1.78%) | 194,498 |
