| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | INR | 373 | 389.05 | 368.9 | 387.4 | 387.4 | +16.95 (+4.58%) | 1,215,862 |
| 4 Sep 2023 | INR | 374 | 375 | 366.2 | 370.45 | 370.45 | +0.75 (+0.20%) | 1,276,290 |
| 1 Sep 2023 | INR | 379.7 | 380 | 368.2 | 369.7 | 369.7 | -8.8 (-2.32%) | 1,175,057 |
| 31 Aug 2023 | INR | 385.8 | 397.95 | 376.25 | 378.5 | 378.5 | -36.2 (-8.73%) | 953,904 |
| 30 Aug 2023 | INR | 404.9 | 416.35 | 401.9 | 414.7 | 414.7 | +13.6 (+3.39%) | 63,893 |
| 29 Aug 2023 | INR | 406.2 | 406.2 | 392.75 | 401.1 | 401.1 | -1.9 (-0.47%) | 52,582 |
| 28 Aug 2023 | INR | 409 | 409.95 | 402 | 403 | 403 | -6.7 (-1.64%) | 46,672 |
| 25 Aug 2023 | INR | 414.85 | 418.1 | 408.05 | 409.7 | 409.7 | -5.75 (-1.38%) | 29,804 |
| 24 Aug 2023 | INR | 427.8 | 428.45 | 413.3 | 415.45 | 415.45 | -9.15 (-2.15%) | 73,053 |
| 23 Aug 2023 | INR | 432.8 | 432.8 | 421.55 | 424.6 | 424.6 | -10.65 (-2.45%) | 75,902 |
| 22 Aug 2023 | INR | 441.8 | 441.8 | 430.65 | 435.25 | 435.25 | -5.3 (-1.20%) | 79,232 |
| 21 Aug 2023 | INR | 443.05 | 444.2 | 439 | 440.55 | 440.55 | -3.2 (-0.72%) | 161,921 |
| 18 Aug 2023 | INR | 455 | 455 | 435.15 | 443.75 | 443.75 | +4.75 (+1.08%) | 452,584 |
| 17 Aug 2023 | INR | 436.9 | 439.9 | 436.1 | 439 | 439 | +2.35 (+0.54%) | 91,180 |
| 16 Aug 2023 | INR | 433 | 437.75 | 432 | 436.65 | 436.65 | +3.45 (+0.80%) | 79,555 |
| 14 Aug 2023 | INR | 433.6 | 435 | 429.05 | 433.2 | 433.2 | +2.45 (+0.57%) | 48,015 |
| 11 Aug 2023 | INR | 440 | 443 | 428 | 430.75 | 430.75 | -7.95 (-1.81%) | 286,441 |
| 10 Aug 2023 | INR | 438.4 | 441.5 | 436.35 | 438.7 | 438.7 | +1.8 (+0.41%) | 68,237 |
| 9 Aug 2023 | INR | 435.4 | 439 | 434.9 | 436.9 | 436.9 | +2.75 (+0.63%) | 90,128 |
| 8 Aug 2023 | INR | 436.4 | 438.5 | 431.4 | 434.15 | 434.15 | +0.1 (+0.02%) | 104,136 |
| 7 Aug 2023 | INR | 433.5 | 435 | 425.75 | 434.05 | 434.05 | +2.35 (+0.54%) | 129,049 |
| 4 Aug 2023 | INR | 436.1 | 439.75 | 429.15 | 431.7 | 431.7 | -4.4 (-1.01%) | 135,165 |
| 3 Aug 2023 | INR | 434 | 441.85 | 433.75 | 436.1 | 436.1 | +1.5 (+0.35%) | 250,303 |
| 2 Aug 2023 | INR | 433.4 | 437.45 | 431.75 | 434.6 | 434.6 | +1.1 (+0.25%) | 116,659 |
| 1 Aug 2023 | INR | 438.95 | 438.95 | 432.6 | 433.5 | 433.5 | -3.1 (-0.71%) | 93,187 |
| 31 Jul 2023 | INR | 436.05 | 441.45 | 433.45 | 436.6 | 436.6 | +0.85 (+0.20%) | 195,107 |
| 28 Jul 2023 | INR | 433.45 | 439.4 | 432.05 | 435.75 | 435.75 | +4.25 (+0.98%) | 243,226 |
| 27 Jul 2023 | INR | 418.1 | 434 | 418.1 | 431.5 | 431.5 | +13.4 (+3.20%) | 390,253 |
| 26 Jul 2023 | INR | 417.9 | 419.5 | 415.75 | 418.1 | 418.1 | +1.1 (+0.26%) | 95,098 |
| 25 Jul 2023 | INR | 416.5 | 417.9 | 414.2 | 417 | 417 | +2.3 (+0.55%) | 119,852 |
