| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | INR | 33.4 | 35.55 | 33.4 | 34.4 | 34.4 | +1.5 (+4.56%) | 57,027,703 |
| 4 Sep 2023 | INR | 31.45 | 33.05 | 31.35 | 32.9 | 32.9 | +1.7 (+5.45%) | 27,583,693 |
| 1 Sep 2023 | INR | 31.2 | 31.5 | 30.3 | 31.2 | 31.2 | +0.05 (+0.16%) | 16,703,184 |
| 31 Aug 2023 | INR | 31.7 | 31.8 | 31.05 | 31.15 | 31.15 | -0.4 (-1.27%) | 7,499,998 |
| 30 Aug 2023 | INR | 32.2 | 32.25 | 31.35 | 31.55 | 31.55 | -0.35 (-1.10%) | 7,933,608 |
| 29 Aug 2023 | INR | 32.55 | 32.65 | 31.7 | 31.9 | 31.9 | -0.45 (-1.39%) | 9,646,609 |
| 28 Aug 2023 | INR | 32.5 | 32.85 | 31.95 | 32.35 | 32.35 | +0.05 (+0.15%) | 12,719,277 |
| 25 Aug 2023 | INR | 32.7 | 33.05 | 31.65 | 32.3 | 32.3 | -0.6 (-1.82%) | 17,108,855 |
| 24 Aug 2023 | INR | 33.55 | 34.4 | 32.5 | 32.9 | 32.9 | -0.3 (-0.90%) | 33,778,929 |
| 23 Aug 2023 | INR | 31.2 | 33.5 | 30.9 | 33.2 | 33.2 | +2.2 (+7.10%) | 63,980,774 |
| 22 Aug 2023 | INR | 31.55 | 31.7 | 30.9 | 31 | 31 | -0.35 (-1.12%) | 11,327,140 |
| 21 Aug 2023 | INR | 31.45 | 31.85 | 30.7 | 31.35 | 31.35 | +0.15 (+0.48%) | 21,055,664 |
| 18 Aug 2023 | INR | 30.35 | 31.75 | 30.2 | 31.2 | 31.2 | +0.75 (+2.46%) | 31,780,408 |
| 17 Aug 2023 | INR | 30.7 | 31.3 | 30.2 | 30.45 | 30.45 | +0.05 (+0.16%) | 26,479,629 |
| 16 Aug 2023 | INR | 29.15 | 30.75 | 28.9 | 30.4 | 30.4 | +1.05 (+3.58%) | 37,787,473 |
| 14 Aug 2023 | INR | 29.15 | 29.95 | 28.3 | 29.35 | 29.35 | +0.3 (+1.03%) | 28,066,075 |
| 11 Aug 2023 | INR | 27.85 | 29.9 | 27.6 | 29.05 | 29.05 | +1.35 (+4.87%) | 49,220,593 |
| 10 Aug 2023 | INR | 27.7 | 28.2 | 27.5 | 27.7 | 27.7 | 0.0 (0.0%) | 8,533,989 |
| 9 Aug 2023 | INR | 27.85 | 28.25 | 27.45 | 27.7 | 27.7 | -0.05 (-0.18%) | 13,565,404 |
| 8 Aug 2023 | INR | 27.15 | 27.85 | 27 | 27.75 | 27.75 | +0.6 (+2.21%) | 9,787,714 |
| 7 Aug 2023 | INR | 27.8 | 27.85 | 27.05 | 27.15 | 27.15 | -0.5 (-1.81%) | 7,744,416 |
| 4 Aug 2023 | INR | 27.75 | 27.95 | 27.5 | 27.65 | 27.65 | -0.05 (-0.18%) | 5,521,336 |
| 3 Aug 2023 | INR | 28.05 | 28.05 | 27.4 | 27.7 | 27.7 | -0.25 (-0.89%) | 7,376,321 |
| 2 Aug 2023 | INR | 28.25 | 28.7 | 27.55 | 27.95 | 27.95 | -0.3 (-1.06%) | 10,678,556 |
| 1 Aug 2023 | INR | 28.45 | 28.9 | 27.95 | 28.25 | 28.25 | 0.0 (0.0%) | 11,977,301 |
| 31 Jul 2023 | INR | 28.7 | 28.75 | 27.9 | 28.25 | 28.25 | -0.5 (-1.74%) | 12,905,960 |
| 28 Jul 2023 | INR | 29.35 | 29.35 | 28.65 | 28.75 | 28.75 | -0.5 (-1.71%) | 9,094,880 |
| 27 Jul 2023 | INR | 29.2 | 29.5 | 28.9 | 29.25 | 29.25 | +0.2 (+0.69%) | 9,083,691 |
| 26 Jul 2023 | INR | 28.65 | 29.3 | 28.45 | 29.05 | 29.05 | +0.4 (+1.40%) | 9,855,452 |
| 25 Jul 2023 | INR | 28.85 | 29.05 | 28.25 | 28.65 | 28.65 | +0.05 (+0.17%) | 7,479,465 |
