| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | INR | 256.8 | 261.75 | 250.55 | 257.4 | 257.4 | -2.8 (-1.08%) | 31,890,000 |
| 31 Aug 2023 | INR | 274 | 276.8 | 256.35 | 260.2 | 260.2 | -12.65 (-4.64%) | 205,690,000 |
| 30 Aug 2023 | INR | 272.7 | 274.3 | 271.1 | 272.85 | 272.85 | +2.85 (+1.06%) | 19,490,000 |
| 29 Aug 2023 | INR | 273 | 273.8 | 268.5 | 270 | 270 | -2.05 (-0.75%) | 21,610,000 |
| 28 Aug 2023 | INR | 271.4 | 272.95 | 268.3 | 272.05 | 272.05 | +2 (+0.74%) | 20,670,000 |
| 25 Aug 2023 | INR | 271.5 | 274.4 | 264.3 | 270.05 | 270.05 | -0.65 (-0.24%) | 18,390,000 |
| 24 Aug 2023 | INR | 275.45 | 276.55 | 270.2 | 270.7 | 270.7 | -2.65 (-0.97%) | 10,440,000 |
| 23 Aug 2023 | INR | 274 | 275.25 | 271.65 | 273.35 | 273.35 | +0.25 (+0.09%) | 10,790,000 |
| 22 Aug 2023 | INR | 271.4 | 277.2 | 270.1 | 273.1 | 273.1 | +3.05 (+1.13%) | 15,830,000 |
| 21 Aug 2023 | INR | 269.7 | 271.95 | 266.6 | 270.05 | 270.05 | +1.55 (+0.58%) | 14,620,000 |
| 18 Aug 2023 | INR | 270.75 | 274.4 | 265.2 | 268.5 | 268.5 | -2.35 (-0.87%) | 15,980,000 |
| 17 Aug 2023 | INR | 264.15 | 271.85 | 263.65 | 270.85 | 270.85 | +6.65 (+2.52%) | 22,830,000 |
| 16 Aug 2023 | INR | 263 | 266.95 | 260.6 | 264.2 | 264.2 | +0.15 (+0.06%) | 10,760,000 |
| 14 Aug 2023 | INR | 262.9 | 268.5 | 257.95 | 264.05 | 264.05 | 0.0 (0.0%) | 16,370,000 |
| 11 Aug 2023 | INR | 271.5 | 272.55 | 261.6 | 264.05 | 264.05 | -3 (-1.12%) | 24,760,000 |
| 10 Aug 2023 | INR | 270.05 | 270.9 | 263.55 | 267.05 | 267.05 | -3 (-1.11%) | 12,890,000 |
| 9 Aug 2023 | INR | 269.95 | 271.15 | 265.35 | 270.05 | 270.05 | +1.05 (+0.39%) | 12,730,000 |
| 8 Aug 2023 | INR | 270 | 276.8 | 260.05 | 269 | 269 | +2.15 (+0.81%) | 38,290,000 |
| 7 Aug 2023 | INR | 258.55 | 267.95 | 257.7 | 266.85 | 266.85 | +8.25 (+3.19%) | 19,590,000 |
| 4 Aug 2023 | INR | 260.15 | 262.9 | 257.15 | 258.6 | 258.6 | -1.55 (-0.60%) | 10,240,000 |
| 3 Aug 2023 | INR | 255 | 261.95 | 253.25 | 260.15 | 260.15 | +3.85 (+1.50%) | 13,850,000 |
| 2 Aug 2023 | INR | 258 | 264.35 | 249.55 | 256.3 | 256.3 | -2.55 (-0.99%) | 16,120,000 |
| 1 Aug 2023 | INR | 262.15 | 263.15 | 256.55 | 258.85 | 258.85 | -2.55 (-0.98%) | 11,210,000 |
| 31 Jul 2023 | INR | 256 | 262 | 254 | 261.4 | 261.4 | +5.55 (+2.17%) | 14,240,000 |
| 28 Jul 2023 | INR | 254.3 | 260.15 | 252.1 | 255.85 | 255.85 | +2.5 (+0.99%) | 16,380,000 |
| 27 Jul 2023 | INR | 244.95 | 255.15 | 243.1 | 253.35 | 253.35 | +10.65 (+4.39%) | 26,300,000 |
| 26 Jul 2023 | INR | 238.5 | 244.5 | 236.9 | 242.7 | 242.7 | +4.45 (+1.87%) | 12,040,000 |
| 25 Jul 2023 | INR | 241.95 | 243.45 | 235.4 | 238.25 | 238.25 | -1.5 (-0.63%) | 14,750,000 |
| 24 Jul 2023 | INR | 230 | 244 | 229.15 | 239.75 | 239.75 | +12.75 (+5.62%) | 27,930,000 |
| 21 Jul 2023 | INR | 225.9 | 228.35 | 224.85 | 227 | 227 | +0.8 (+0.35%) | 7,060,000 |
