| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | INR | 1,140 | 1,142 | 1,130 | 1,131.85 | 1,131.85 | -8.05 (-0.71%) | 82,121 |
| 13 Oct 2023 | INR | 1,147 | 1,152.95 | 1,138 | 1,139.9 | 1,139.9 | -7.75 (-0.68%) | 55,215 |
| 12 Oct 2023 | INR | 1,148.05 | 1,156.95 | 1,144.05 | 1,147.65 | 1,147.65 | -0.35 (-0.03%) | 46,209 |
| 11 Oct 2023 | INR | 1,147.7 | 1,174.95 | 1,143.05 | 1,148 | 1,148 | +6.8 (+0.60%) | 113,891 |
| 10 Oct 2023 | INR | 1,142.1 | 1,149 | 1,139.1 | 1,141.2 | 1,141.2 | -0.9 (-0.08%) | 44,948 |
| 9 Oct 2023 | INR | 1,148 | 1,159.1 | 1,138.2 | 1,142.1 | 1,142.1 | -13.7 (-1.19%) | 59,828 |
| 6 Oct 2023 | INR | 1,155 | 1,163.95 | 1,147.05 | 1,155.8 | 1,155.8 | +3.6 (+0.31%) | 63,090 |
| 5 Oct 2023 | INR | 1,158 | 1,173 | 1,146 | 1,152.2 | 1,152.2 | -5.8 (-0.50%) | 62,212 |
| 4 Oct 2023 | INR | 1,143 | 1,199.9 | 1,143 | 1,158 | 1,158 | +17.5 (+1.53%) | 463,661 |
| 3 Oct 2023 | INR | 1,160 | 1,163.15 | 1,135.6 | 1,140.5 | 1,140.5 | -16.9 (-1.46%) | 66,001 |
| 29 Sep 2023 | INR | 1,170.9 | 1,170.9 | 1,152.75 | 1,157.4 | 1,157.4 | -5.6 (-0.48%) | 69,448 |
| 28 Sep 2023 | INR | 1,180 | 1,183.3 | 1,160 | 1,163 | 1,163 | -14.9 (-1.26%) | 55,742 |
| 27 Sep 2023 | INR | 1,188 | 1,194.6 | 1,172.5 | 1,177.9 | 1,177.9 | -1.45 (-0.12%) | 78,338 |
| 26 Sep 2023 | INR | 1,147.6 | 1,204.4 | 1,147.6 | 1,179.35 | 1,179.35 | +31.75 (+2.77%) | 205,141 |
| 25 Sep 2023 | INR | 1,155 | 1,172.05 | 1,145 | 1,147.6 | 1,147.6 | -2.75 (-0.24%) | 54,421 |
| 22 Sep 2023 | INR | 1,151 | 1,162.6 | 1,144.1 | 1,150.35 | 1,150.35 | -5.65 (-0.49%) | 62,320 |
| 21 Sep 2023 | INR | 1,174 | 1,176 | 1,154 | 1,156 | 1,156 | -17.45 (-1.49%) | 63,531 |
| 20 Sep 2023 | INR | 1,164 | 1,177.45 | 1,152.55 | 1,173.45 | 1,173.45 | +10.25 (+0.88%) | 113,295 |
| 18 Sep 2023 | INR | 1,175 | 1,183 | 1,160 | 1,163.2 | 1,163.2 | -7.1 (-0.61%) | 79,538 |
| 15 Sep 2023 | INR | 1,178.45 | 1,192.45 | 1,166.1 | 1,170.3 | 1,170.3 | -7 (-0.59%) | 108,808 |
| 14 Sep 2023 | INR | 1,196 | 1,197 | 1,170.3 | 1,177.3 | 1,177.3 | -9.35 (-0.79%) | 88,206 |
| 13 Sep 2023 | INR | 1,176 | 1,197.55 | 1,168.7 | 1,186.65 | 1,186.65 | +14.45 (+1.23%) | 100,844 |
| 12 Sep 2023 | INR | 1,214 | 1,216.9 | 1,164.4 | 1,172.2 | 1,172.2 | -35.9 (-2.97%) | 132,990 |
| 11 Sep 2023 | INR | 1,218.3 | 1,230 | 1,205 | 1,208.1 | 1,208.1 | -3 (-0.25%) | 98,452 |
| 8 Sep 2023 | INR | 1,212.05 | 1,238 | 1,205.5 | 1,211.1 | 1,211.1 | +6.75 (+0.56%) | 149,045 |
| 7 Sep 2023 | INR | 1,210.7 | 1,218.8 | 1,202.25 | 1,204.35 | 1,204.35 | +0.9 (+0.07%) | 74,470 |
| 6 Sep 2023 | INR | 1,218 | 1,223 | 1,200 | 1,203.45 | 1,203.45 | -9.75 (-0.80%) | 88,868 |
| 5 Sep 2023 | INR | 1,224.5 | 1,236 | 1,208 | 1,213.2 | 1,213.2 | +2.25 (+0.19%) | 123,580 |
| 4 Sep 2023 | INR | 1,225.05 | 1,257 | 1,206.05 | 1,210.95 | 1,210.95 | -12.4 (-1.01%) | 238,223 |
| 1 Sep 2023 | INR | 1,218 | 1,238 | 1,195 | 1,223.35 | 1,223.35 | +6.9 (+0.57%) | 243,621 |
