| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | INR | 313.95 | 317.5 | 306.35 | 308.05 | 308.05 | -2.2 (-0.71%) | 93,424 |
| 4 Sep 2023 | INR | 307.35 | 314 | 307.35 | 310.25 | 310.25 | +2.4 (+0.78%) | 72,168 |
| 1 Sep 2023 | INR | 307 | 318.4 | 302.2 | 307.85 | 307.85 | -0.15 (-0.05%) | 164,015 |
| 31 Aug 2023 | INR | 314.85 | 319.65 | 305.2 | 308 | 308 | -2.45 (-0.79%) | 301,883 |
| 30 Aug 2023 | INR | 287 | 327.45 | 286.15 | 310.45 | 310.45 | +33.95 (+12.28%) | 1,481,187 |
| 29 Aug 2023 | INR | 280.45 | 281.95 | 274.85 | 276.5 | 276.5 | +1.4 (+0.51%) | 44,107 |
| 28 Aug 2023 | INR | 280 | 288 | 275 | 275.1 | 275.1 | -3.1 (-1.11%) | 62,953 |
| 25 Aug 2023 | INR | 283 | 286.05 | 273.75 | 278.2 | 278.2 | -4.85 (-1.71%) | 81,328 |
| 24 Aug 2023 | INR | 283.95 | 287.65 | 281.2 | 283.05 | 283.05 | +0.55 (+0.19%) | 39,543 |
| 23 Aug 2023 | INR | 288 | 288 | 280.5 | 282.5 | 282.5 | +0.15 (+0.05%) | 41,364 |
| 22 Aug 2023 | INR | 285.65 | 288.6 | 279.1 | 282.35 | 282.35 | -2.3 (-0.81%) | 73,703 |
| 21 Aug 2023 | INR | 280.65 | 289 | 277.5 | 284.65 | 284.65 | +4 (+1.43%) | 60,625 |
| 18 Aug 2023 | INR | 288.05 | 292 | 279.05 | 280.65 | 280.65 | -7.4 (-2.57%) | 79,312 |
| 17 Aug 2023 | INR | 287.55 | 291.95 | 285 | 288.05 | 288.05 | +0.5 (+0.17%) | 51,658 |
| 16 Aug 2023 | INR | 290.05 | 298.95 | 286.2 | 287.55 | 287.55 | -7.05 (-2.39%) | 69,635 |
| 14 Aug 2023 | INR | 302 | 302.05 | 292.3 | 294.6 | 294.6 | -7.1 (-2.35%) | 59,015 |
| 11 Aug 2023 | INR | 298.6 | 304.9 | 296.7 | 301.7 | 301.7 | +5.95 (+2.01%) | 89,917 |
| 10 Aug 2023 | INR | 300 | 305.95 | 292.8 | 295.75 | 295.75 | -16.45 (-5.27%) | 153,371 |
| 9 Aug 2023 | INR | 311.25 | 317.35 | 310.05 | 312.2 | 312.2 | +0.9 (+0.29%) | 54,203 |
| 8 Aug 2023 | INR | 322.85 | 322.85 | 310 | 311.3 | 311.3 | -9.6 (-2.99%) | 66,691 |
| 7 Aug 2023 | INR | 319.55 | 323.85 | 313.3 | 320.9 | 320.9 | +12.75 (+4.14%) | 133,141 |
| 4 Aug 2023 | INR | 300.45 | 312 | 300.15 | 308.15 | 308.15 | +9.75 (+3.27%) | 85,245 |
| 3 Aug 2023 | INR | 299.95 | 304.2 | 295.1 | 298.4 | 298.4 | -1.55 (-0.52%) | 47,050 |
| 2 Aug 2023 | INR | 306.2 | 309.95 | 291.35 | 299.95 | 299.95 | -5.1 (-1.67%) | 90,204 |
| 1 Aug 2023 | INR | 307 | 314.5 | 303.55 | 305.05 | 305.05 | -0.4 (-0.13%) | 65,246 |
| 31 Jul 2023 | INR | 313 | 320.5 | 301.7 | 305.45 | 305.45 | -7.1 (-2.27%) | 119,024 |
| 28 Jul 2023 | INR | 317.65 | 323.25 | 310.6 | 312.55 | 312.55 | -3.3 (-1.04%) | 57,368 |
| 27 Jul 2023 | INR | 322.45 | 328.75 | 314.05 | 315.85 | 315.85 | -4.35 (-1.36%) | 66,403 |
| 26 Jul 2023 | INR | 326.8 | 331.7 | 319.9 | 320.2 | 320.2 | -3.65 (-1.13%) | 103,820 |
| 25 Jul 2023 | INR | 322.35 | 332.95 | 318 | 323.85 | 323.85 | +1.55 (+0.48%) | 134,371 |
