| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 50.35 | 51.05 | 49.9 | 50.25 | 50.25 | +0.05 (+0.10%) | 15,600,040 |
| 31 Aug 2023 | INR | 51.15 | 51.25 | 50.1 | 50.2 | 50.2 | -0.75 (-1.47%) | 12,311,152 |
| 30 Aug 2023 | INR | 51.25 | 51.5 | 50.8 | 50.95 | 50.95 | -0.1 (-0.20%) | 16,625,736 |
| 29 Aug 2023 | INR | 51 | 51.3 | 50.6 | 51.05 | 51.05 | +0.4 (+0.79%) | 15,120,359 |
| 28 Aug 2023 | INR | 50.4 | 51.2 | 50 | 50.65 | 50.65 | +0.65 (+1.30%) | 10,176,435 |
| 25 Aug 2023 | INR | 50.45 | 50.65 | 49.9 | 50 | 50 | -0.5 (-0.99%) | 9,097,480 |
| 24 Aug 2023 | INR | 51 | 51.8 | 50.1 | 50.5 | 50.5 | -0.05 (-0.10%) | 16,028,166 |
| 23 Aug 2023 | INR | 50 | 51.15 | 49.9 | 50.55 | 50.55 | +0.75 (+1.51%) | 12,138,009 |
| 22 Aug 2023 | INR | 50.3 | 50.5 | 49.5 | 49.8 | 49.8 | -0.3 (-0.60%) | 10,531,488 |
| 21 Aug 2023 | INR | 49.85 | 50.25 | 49.7 | 50.1 | 50.1 | +0.25 (+0.50%) | 5,578,827 |
| 18 Aug 2023 | INR | 49.5 | 49.95 | 49.35 | 49.85 | 49.85 | +0.2 (+0.40%) | 6,668,649 |
| 17 Aug 2023 | INR | 49.8 | 50.9 | 49.1 | 49.65 | 49.65 | -0.1 (-0.20%) | 14,338,055 |
| 16 Aug 2023 | INR | 50.35 | 50.65 | 49.5 | 49.75 | 49.75 | -0.6 (-1.19%) | 11,388,888 |
| 14 Aug 2023 | INR | 50.75 | 50.75 | 49.35 | 50.35 | 50.35 | +0.2 (+0.40%) | 9,483,068 |
| 11 Aug 2023 | INR | 50 | 50.8 | 49.75 | 50.15 | 50.15 | +0.45 (+0.91%) | 14,854,994 |
| 10 Aug 2023 | INR | 49.5 | 50.25 | 49.15 | 49.7 | 49.7 | +0.2 (+0.40%) | 15,867,605 |
| 9 Aug 2023 | INR | 49.45 | 50.25 | 49.2 | 49.5 | 49.5 | +0.2 (+0.41%) | 11,973,353 |
| 8 Aug 2023 | INR | 49.5 | 49.55 | 48.9 | 49.3 | 49.3 | -0.2 (-0.40%) | 7,107,198 |
| 7 Aug 2023 | INR | 49.65 | 49.8 | 49 | 49.5 | 49.5 | +0.05 (+0.10%) | 8,374,151 |
| 4 Aug 2023 | INR | 49.7 | 50.4 | 49.1 | 49.45 | 49.45 | -0.2 (-0.40%) | 11,563,224 |
| 3 Aug 2023 | INR | 49.15 | 49.85 | 48.45 | 49.65 | 49.65 | +0.45 (+0.91%) | 23,254,052 |
| 2 Aug 2023 | INR | 51.9 | 51.95 | 48.85 | 49.2 | 49.2 | -2.75 (-5.29%) | 30,990,936 |
| 1 Aug 2023 | INR | 51.5 | 52.7 | 51.05 | 51.95 | 51.95 | +0.45 (+0.87%) | 26,806,703 |
| 31 Jul 2023 | INR | 50.7 | 52 | 50 | 51.5 | 51.5 | +1.25 (+2.49%) | 51,807,942 |
| 28 Jul 2023 | INR | 49.1 | 50.55 | 48.9 | 50.25 | 50.25 | +1.05 (+2.13%) | 21,127,605 |
| 27 Jul 2023 | INR | 49.55 | 49.6 | 49 | 49.2 | 49.2 | -0.1 (-0.20%) | 6,534,766 |
| 26 Jul 2023 | INR | 50.4 | 50.4 | 49 | 49.3 | 49.3 | -0.7 (-1.40%) | 11,196,727 |
| 25 Jul 2023 | INR | 50.6 | 51.8 | 49 | 50 | 50 | +0.1 (+0.20%) | 32,573,698 |
| 24 Jul 2023 | INR | 47.5 | 51.3 | 47.4 | 49.9 | 49.9 | +2.9 (+6.17%) | 50,026,661 |
| 21 Jul 2023 | INR | 48.25 | 48.55 | 46.85 | 47 | 47 | -1.35 (-2.79%) | 29,652,918 |
