| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 73 | 79.8 | 72.5 | 78 | 78 | +5.35 (+7.36%) | 36,346,409 |
| 13 Oct 2023 | INR | 70.55 | 74.1 | 70.5 | 72.65 | 72.65 | +1.8 (+2.54%) | 9,007,946 |
| 12 Oct 2023 | INR | 71 | 71.95 | 70.75 | 70.85 | 70.85 | +0.1 (+0.14%) | 3,004,933 |
| 11 Oct 2023 | INR | 70.45 | 71.45 | 70.45 | 70.75 | 70.75 | +0.65 (+0.93%) | 2,021,993 |
| 10 Oct 2023 | INR | 70.25 | 70.85 | 69.7 | 70.1 | 70.1 | +0.1 (+0.14%) | 3,153,768 |
| 9 Oct 2023 | INR | 69.85 | 72.25 | 68.45 | 70 | 70 | -0.7 (-0.99%) | 8,909,994 |
| 6 Oct 2023 | INR | 70.5 | 71.2 | 69.85 | 70.7 | 70.7 | +0.4 (+0.57%) | 2,302,043 |
| 5 Oct 2023 | INR | 70.25 | 71.6 | 69.85 | 70.3 | 70.3 | +0.6 (+0.86%) | 2,420,454 |
| 4 Oct 2023 | INR | 71.5 | 72.05 | 68.7 | 69.7 | 69.7 | -2.05 (-2.86%) | 3,775,316 |
| 3 Oct 2023 | INR | 72.75 | 73.3 | 71.35 | 71.75 | 71.75 | -1.15 (-1.58%) | 2,462,112 |
| 29 Sep 2023 | INR | 72.25 | 73.25 | 71.75 | 72.9 | 72.9 | +0.95 (+1.32%) | 2,070,803 |
| 28 Sep 2023 | INR | 72.4 | 73.45 | 71.75 | 71.95 | 71.95 | -0.2 (-0.28%) | 1,884,145 |
| 27 Sep 2023 | INR | 73.2 | 73.25 | 71.85 | 72.15 | 72.15 | -0.6 (-0.82%) | 2,372,456 |
| 26 Sep 2023 | INR | 73.6 | 74.8 | 72.5 | 72.75 | 72.75 | -0.85 (-1.15%) | 3,433,095 |
| 25 Sep 2023 | INR | 73.25 | 76.45 | 73.2 | 73.6 | 73.6 | +0.9 (+1.24%) | 5,470,587 |
| 22 Sep 2023 | INR | 74.25 | 74.45 | 72.25 | 72.7 | 72.7 | -1.45 (-1.96%) | 4,311,887 |
| 21 Sep 2023 | INR | 75.95 | 76.8 | 73.55 | 74.15 | 74.15 | -1.85 (-2.43%) | 3,187,875 |
| 20 Sep 2023 | INR | 76.95 | 78.4 | 75.5 | 76 | 76 | -1.25 (-1.62%) | 4,102,799 |
| 18 Sep 2023 | INR | 77.35 | 79.5 | 77 | 77.25 | 77.25 | +1.55 (+2.05%) | 12,429,200 |
| 15 Sep 2023 | INR | 75.15 | 77.25 | 74.75 | 75.7 | 75.7 | +0.95 (+1.27%) | 10,527,628 |
| 14 Sep 2023 | INR | 73.45 | 75.55 | 73.4 | 74.75 | 74.75 | +1.55 (+2.12%) | 5,237,558 |
| 13 Sep 2023 | INR | 72.2 | 74.15 | 71.05 | 73.2 | 73.2 | +1.05 (+1.46%) | 4,398,079 |
| 12 Sep 2023 | INR | 76.6 | 76.8 | 71.65 | 72.15 | 72.15 | -3.85 (-5.07%) | 8,629,536 |
| 11 Sep 2023 | INR | 72.45 | 77.35 | 71.5 | 76 | 76 | +4.15 (+5.78%) | 21,002,248 |
| 8 Sep 2023 | INR | 72.75 | 73.25 | 71.7 | 71.85 | 71.85 | -0.55 (-0.76%) | 3,998,202 |
| 7 Sep 2023 | INR | 73.3 | 75.3 | 71.7 | 72.4 | 72.4 | -0.5 (-0.69%) | 12,853,154 |
| 6 Sep 2023 | INR | 69.9 | 74 | 69.8 | 72.9 | 72.9 | +3.4 (+4.89%) | 20,697,264 |
| 5 Sep 2023 | INR | 69.3 | 70.75 | 69.05 | 69.5 | 69.5 | +0.65 (+0.94%) | 5,047,522 |
| 4 Sep 2023 | INR | 68.35 | 69.35 | 68.25 | 68.85 | 68.85 | +0.9 (+1.32%) | 2,844,941 |
| 1 Sep 2023 | INR | 68 | 68.75 | 67.8 | 67.95 | 67.95 | +0.15 (+0.22%) | 2,055,618 |
