| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 51.45 | 53.3 | 51.35 | 52.65 | 52.65 | +1.1 (+2.13%) | 23,432,794 |
| 31 Aug 2023 | INR | 51.6 | 52.4 | 51.1 | 51.55 | 51.55 | +0.25 (+0.49%) | 9,424,239 |
| 30 Aug 2023 | INR | 51.3 | 52.5 | 51 | 51.3 | 51.3 | +0.25 (+0.49%) | 19,971,592 |
| 29 Aug 2023 | INR | 51.5 | 52 | 50.65 | 51.05 | 51.05 | +0.05 (+0.10%) | 15,525,076 |
| 28 Aug 2023 | INR | 49.45 | 51.4 | 49 | 51 | 51 | +1.95 (+3.98%) | 14,621,877 |
| 25 Aug 2023 | INR | 50.35 | 50.75 | 48.45 | 49.05 | 49.05 | -1.55 (-3.06%) | 10,634,849 |
| 24 Aug 2023 | INR | 51 | 51.5 | 50.2 | 50.6 | 50.6 | +0.1 (+0.20%) | 11,621,447 |
| 23 Aug 2023 | INR | 51.7 | 52.1 | 50.25 | 50.5 | 50.5 | -0.65 (-1.27%) | 31,136,427 |
| 22 Aug 2023 | INR | 47.65 | 51.4 | 47.6 | 51.15 | 51.15 | +3.75 (+7.91%) | 57,205,466 |
| 21 Aug 2023 | INR | 47.35 | 48.5 | 47.05 | 47.4 | 47.4 | +0.05 (+0.11%) | 6,945,084 |
| 18 Aug 2023 | INR | 47.6 | 48.4 | 47.05 | 47.35 | 47.35 | -0.35 (-0.73%) | 7,840,554 |
| 17 Aug 2023 | INR | 48.5 | 48.95 | 47.3 | 47.7 | 47.7 | -0.8 (-1.65%) | 8,863,773 |
| 16 Aug 2023 | INR | 47.4 | 49.8 | 46.85 | 48.5 | 48.5 | +1.25 (+2.65%) | 15,405,101 |
| 14 Aug 2023 | INR | 48.95 | 48.95 | 46.6 | 47.25 | 47.25 | -1.4 (-2.88%) | 13,904,965 |
| 11 Aug 2023 | INR | 49.4 | 51.2 | 48.4 | 48.65 | 48.65 | +0.9 (+1.88%) | 45,919,912 |
| 10 Aug 2023 | INR | 48.7 | 49 | 47.4 | 47.75 | 47.75 | -0.7 (-1.44%) | 9,843,377 |
| 9 Aug 2023 | INR | 48.45 | 49.35 | 47.65 | 48.45 | 48.45 | +0.35 (+0.73%) | 14,584,659 |
| 8 Aug 2023 | INR | 48.3 | 49.65 | 47.25 | 48.1 | 48.1 | 0.0 (0.0%) | 22,310,399 |
| 7 Aug 2023 | INR | 47.85 | 48.9 | 46.5 | 48.1 | 48.1 | +0.8 (+1.69%) | 27,279,612 |
| 4 Aug 2023 | INR | 44.15 | 48.1 | 44.15 | 47.3 | 47.3 | +3.35 (+7.62%) | 51,114,467 |
| 3 Aug 2023 | INR | 44.1 | 45.3 | 43.35 | 43.95 | 43.95 | -0.1 (-0.23%) | 10,954,839 |
| 2 Aug 2023 | INR | 45 | 46.75 | 43.35 | 44.05 | 44.05 | -1.4 (-3.08%) | 18,264,041 |
| 1 Aug 2023 | INR | 46.45 | 46.45 | 44.8 | 45.45 | 45.45 | -1.05 (-2.26%) | 14,825,907 |
| 31 Jul 2023 | INR | 43.45 | 46.5 | 43.25 | 46.5 | 46.5 | +3.3 (+7.64%) | 45,079,315 |
| 28 Jul 2023 | INR | 43 | 43.85 | 42.95 | 43.2 | 43.2 | +0.3 (+0.70%) | 13,983,959 |
| 27 Jul 2023 | INR | 43 | 43.75 | 42.45 | 42.9 | 42.9 | +0.2 (+0.47%) | 11,029,459 |
| 26 Jul 2023 | INR | 42.55 | 43.5 | 41.9 | 42.7 | 42.7 | 0.0 (0.0%) | 15,005,703 |
| 25 Jul 2023 | INR | 42.1 | 43.75 | 41.9 | 42.7 | 42.7 | +0.9 (+2.15%) | 20,345,457 |
| 24 Jul 2023 | INR | 41.45 | 42.45 | 41.4 | 41.8 | 41.8 | +0.4 (+0.97%) | 9,919,780 |
| 21 Jul 2023 | INR | 41.45 | 42 | 41.25 | 41.4 | 41.4 | +0.2 (+0.49%) | 5,459,645 |
