| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 42 | 44.3 | 41.9 | 43.75 | 43.75 | +1.65 (+3.92%) | 8,170,017 |
| 31 Aug 2023 | INR | 42.85 | 43.15 | 41.85 | 42.1 | 42.1 | -0.5 (-1.17%) | 2,608,584 |
| 30 Aug 2023 | INR | 42.5 | 43.35 | 42.35 | 42.6 | 42.6 | +0.2 (+0.47%) | 2,995,743 |
| 29 Aug 2023 | INR | 42.9 | 43.1 | 42.2 | 42.4 | 42.4 | -0.35 (-0.82%) | 3,361,503 |
| 28 Aug 2023 | INR | 41.8 | 43.65 | 41.5 | 42.75 | 42.75 | +1.25 (+3.01%) | 10,977,671 |
| 25 Aug 2023 | INR | 42.4 | 42.5 | 40.9 | 41.5 | 41.5 | -0.95 (-2.24%) | 7,284,957 |
| 24 Aug 2023 | INR | 44 | 44.2 | 42.3 | 42.45 | 42.45 | -1.05 (-2.41%) | 12,927,514 |
| 23 Aug 2023 | INR | 39.85 | 44.25 | 39.7 | 43.5 | 43.5 | +4 (+10.13%) | 68,157,292 |
| 22 Aug 2023 | INR | 38.55 | 40.35 | 38.55 | 39.5 | 39.5 | +0.95 (+2.46%) | 10,353,599 |
| 21 Aug 2023 | INR | 38.05 | 39.3 | 38 | 38.55 | 38.55 | +0.7 (+1.85%) | 2,225,202 |
| 18 Aug 2023 | INR | 38.8 | 39.5 | 37.55 | 37.85 | 37.85 | -1 (-2.57%) | 2,487,119 |
| 17 Aug 2023 | INR | 39.7 | 40.2 | 38.6 | 38.85 | 38.85 | -0.75 (-1.89%) | 4,389,829 |
| 16 Aug 2023 | INR | 38.55 | 40.4 | 38.3 | 39.6 | 39.6 | +1.05 (+2.72%) | 7,794,932 |
| 14 Aug 2023 | INR | 38.5 | 39.4 | 37.1 | 38.55 | 38.55 | +0.05 (+0.13%) | 4,444,318 |
| 11 Aug 2023 | INR | 37.9 | 40.25 | 37.65 | 38.5 | 38.5 | +0.8 (+2.12%) | 10,946,768 |
| 10 Aug 2023 | INR | 38.2 | 39 | 37.55 | 37.7 | 37.7 | -0.45 (-1.18%) | 3,983,795 |
| 9 Aug 2023 | INR | 36.05 | 38.5 | 35.95 | 38.15 | 38.15 | +1.95 (+5.39%) | 7,740,611 |
| 8 Aug 2023 | INR | 37.4 | 37.4 | 35.6 | 36.2 | 36.2 | -1.3 (-3.47%) | 3,927,822 |
| 7 Aug 2023 | INR | 37.85 | 38.1 | 37.25 | 37.5 | 37.5 | -0.35 (-0.92%) | 2,427,255 |
| 4 Aug 2023 | INR | 37.75 | 38.65 | 37.55 | 37.85 | 37.85 | +0.1 (+0.26%) | 3,494,990 |
| 3 Aug 2023 | INR | 36.45 | 38.25 | 36.2 | 37.75 | 37.75 | +1.3 (+3.57%) | 7,140,517 |
| 2 Aug 2023 | INR | 38.2 | 38.3 | 35.85 | 36.45 | 36.45 | -1.9 (-4.95%) | 6,147,256 |
| 1 Aug 2023 | INR | 38.15 | 39.3 | 37.6 | 38.35 | 38.35 | +0.3 (+0.79%) | 12,823,773 |
| 31 Jul 2023 | INR | 35.05 | 38.3 | 33.9 | 38.05 | 38.05 | +2.9 (+8.25%) | 25,524,116 |
| 28 Jul 2023 | INR | 35.95 | 36.2 | 35.05 | 35.15 | 35.15 | -0.7 (-1.95%) | 4,780,040 |
| 27 Jul 2023 | INR | 33.85 | 36.5 | 33.65 | 35.85 | 35.85 | +2.25 (+6.70%) | 25,293,814 |
| 26 Jul 2023 | INR | 33.35 | 34.15 | 33.35 | 33.6 | 33.6 | +0.25 (+0.75%) | 1,576,904 |
| 25 Jul 2023 | INR | 33.75 | 34.1 | 33.05 | 33.35 | 33.35 | -0.35 (-1.04%) | 1,640,792 |
| 24 Jul 2023 | INR | 34.15 | 34.6 | 33.6 | 33.7 | 33.7 | -0.45 (-1.32%) | 1,717,033 |
| 21 Jul 2023 | INR | 33.05 | 34.4 | 32.8 | 34.15 | 34.15 | +1 (+3.02%) | 2,577,352 |
