| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2023 | INR | 334.4 | 341 | 322.9 | 323.75 | 323.75 | -8.9 (-2.68%) | 621,803 |
| 1 Sep 2023 | INR | 340.1 | 342 | 331.15 | 332.65 | 332.65 | -6.05 (-1.79%) | 378,382 |
| 31 Aug 2023 | INR | 340 | 346.15 | 336 | 338.7 | 338.7 | +1.65 (+0.49%) | 596,554 |
| 30 Aug 2023 | INR | 328 | 343 | 327.6 | 337.05 | 337.05 | +12.3 (+3.79%) | 767,697 |
| 29 Aug 2023 | INR | 332.95 | 334.3 | 323.1 | 324.75 | 324.75 | -6.15 (-1.86%) | 485,484 |
| 28 Aug 2023 | INR | 310.25 | 337.95 | 308.55 | 330.9 | 330.9 | +22.95 (+7.45%) | 2,251,023 |
| 25 Aug 2023 | INR | 307.1 | 314.45 | 307.1 | 307.95 | 307.95 | -1.95 (-0.63%) | 268,401 |
| 24 Aug 2023 | INR | 312.9 | 324 | 308.45 | 309.9 | 309.9 | -1.1 (-0.35%) | 759,931 |
| 23 Aug 2023 | INR | 310.95 | 314 | 307.7 | 311 | 311 | +0.5 (+0.16%) | 273,546 |
| 22 Aug 2023 | INR | 311.45 | 317.5 | 308.1 | 310.5 | 310.5 | -0.85 (-0.27%) | 366,605 |
| 21 Aug 2023 | INR | 315 | 315.4 | 307.1 | 311.35 | 311.35 | -2.4 (-0.76%) | 331,277 |
| 18 Aug 2023 | INR | 315 | 317.8 | 304.05 | 313.75 | 313.75 | -1.25 (-0.40%) | 684,270 |
| 17 Aug 2023 | INR | 298.95 | 321 | 296.55 | 315 | 315 | +19 (+6.42%) | 1,825,865 |
| 16 Aug 2023 | INR | 283 | 297.65 | 283 | 296 | 296 | +7.7 (+2.67%) | 374,316 |
| 14 Aug 2023 | INR | 281.2 | 292.5 | 279.2 | 288.3 | 288.3 | +5.8 (+2.05%) | 506,358 |
| 11 Aug 2023 | INR | 284.3 | 285.8 | 277.5 | 282.5 | 282.5 | -1.35 (-0.48%) | 363,618 |
| 10 Aug 2023 | INR | 277 | 285 | 277 | 283.85 | 283.85 | +6.65 (+2.40%) | 331,402 |
| 9 Aug 2023 | INR | 278 | 278.5 | 273.6 | 277.2 | 277.2 | -0.5 (-0.18%) | 193,064 |
| 8 Aug 2023 | INR | 276.9 | 282 | 273.1 | 277.7 | 277.7 | +2.25 (+0.82%) | 343,713 |
| 7 Aug 2023 | INR | 282.65 | 284.5 | 273.1 | 275.45 | 275.45 | -7.2 (-2.55%) | 400,592 |
| 4 Aug 2023 | INR | 294.2 | 295.5 | 280.9 | 282.65 | 282.65 | -7.7 (-2.65%) | 592,100 |
| 3 Aug 2023 | INR | 286.7 | 292 | 281.35 | 290.35 | 290.35 | +10.95 (+3.92%) | 1,035,802 |
| 2 Aug 2023 | INR | 277.45 | 283.95 | 276 | 279.4 | 279.4 | +0.5 (+0.18%) | 562,850 |
| 1 Aug 2023 | INR | 274.5 | 280.95 | 272.05 | 278.9 | 278.9 | +2.2 (+0.80%) | 293,508 |
| 31 Jul 2023 | INR | 276.7 | 281.65 | 274.55 | 276.7 | 276.7 | +1.2 (+0.44%) | 342,827 |
| 28 Jul 2023 | INR | 269 | 278.45 | 266.3 | 275.5 | 275.5 | +4.55 (+1.68%) | 398,906 |
| 27 Jul 2023 | INR | 270.9 | 274.6 | 268 | 270.95 | 270.95 | +1.45 (+0.54%) | 391,603 |
| 26 Jul 2023 | INR | 265.9 | 273.5 | 265.75 | 269.5 | 269.5 | +3.75 (+1.41%) | 368,878 |
| 25 Jul 2023 | INR | 282.5 | 284.4 | 263.85 | 265.75 | 265.75 | -14.9 (-5.31%) | 961,403 |
| 24 Jul 2023 | INR | 271.95 | 282.8 | 271.25 | 280.65 | 280.65 | +8.7 (+3.20%) | 650,426 |
