"Symbol ","Series ","Date ","Prev Close ","Open Price ","High Price ","Low

Price ","Last Price ","Close Price ","Average Price ","Total Traded Quantity
","Turnover ₹ ","No. of Trades "
"IRFC","EQ","31-Jul-
2023","35.05","35.50","38.55","35.15","38.40","38.20","37.39","216,012,818","8,076,
245,530.75","184,544"
"IRFC","N2","31-Jul-
2023","1,164.87","1,168.90","1,175.00","1,168.90","1,169.00","1,169.00","1,170.95",
"2,771","3,244,701.15","25"
"IRFC","N6","31-Jul-
2023","1,116.10","1,120.60","1,120.60","1,120.60","1,120.60","1,120.60","1,120.60",
"100","112,060.00","1"
"IRFC","N7","31-Jul-
2023","1,035.20","1,038.99","1,038.99","1,035.01","1,035.01","1,035.01","1,036.91",
"21","21,775.01","3"
"IRFC","N8","31-Jul-
2023","1,170.00","1,185.00","1,185.00","1,185.00","1,185.00","1,185.00","1,185.00",
"200","237,000.00","3"
"IRFC","N9","31-Jul-
2023","1,035.01","1,035.01","1,035.11","1,035.01","1,035.11","1,035.11","1,035.07",
"103","106,612.33","4"
"IRFC","NA","31-Jul-
2023","1,187.00","1,194.95","1,194.95","1,187.05","1,188.00","1,188.00","1,191.76",
"46","54,820.80","4"
"IRFC","NE","31-Jul-
2023","1,208.90","1,209.00","1,219.00","1,205.00","1,205.00","1,205.00","1,214.85",
"40","48,593.90","4"
"IRFC","NI","31-Jul-
2023","1,098.99","1,085.30","1,098.59","1,085.30","1,098.59","1,098.59","1,089.73",
"3","3,269.19","2"
"IRFC","NJ","31-Jul-
2023","1,179.64","1,187.94","1,187.94","1,187.94","1,187.94","1,187.94","1,187.94",
"1","1,187.94","1"
"IRFC","NK","31-Jul-
2023","1,229.99","1,229.50","1,230.00","1,229.50","1,230.00","1,229.60","1,229.60",
"50","61,480.00","2"
"IRFC","NO","31-Jul-
2023","1,188.00","1,185.00","1,185.00","1,185.00","1,185.00","1,185.00","1,185.00",
"65","77,025.00","1"
"IRFC","EQ","01-Aug-
2023","38.20","39.00","41.70","38.80","40.70","40.50","40.54","381,693,749","15,474
,476,543.35","298,618"
"IRFC","N2","01-Aug-
2023","1,169.00","1,179.00","1,180.00","1,175.00","1,175.00","1,175.00","1,177.78",
"1,925","2,267,225.00","8"
"IRFC","N4","01-Aug-
2023","1,140.00","1,139.00","1,143.00","1,136.00","1,143.00","1,143.00","1,140.87",
"352","401,586.00","4"
"IRFC","N9","01-Aug-
2023","1,035.11","1,050.00","1,067.70","1,036.80","1,049.58","1,049.58","1,040.07",
"255","265,216.88","6"
"IRFC","NA","01-Aug-
2023","1,188.00","1,190.00","1,190.00","1,187.00","1,188.00","1,188.00","1,188.49",
"119","141,430.00","7"
"IRFC","NE","01-Aug-
2023","1,205.00","1,210.00","1,215.00","1,207.75","1,209.00","1,208.37","1,209.98",
"334","404,134.25","10"
"IRFC","NJ","01-Aug-
2023","1,187.94","1,184.99","1,184.99","1,184.99","1,184.99","1,184.99","1,184.99",
"10","11,849.90","1"
"IRFC","NK","01-Aug-
2023","1,229.60","1,230.00","1,230.00","1,228.52","1,228.52","1,228.92","1,228.92",
"92","113,060.84","2"
"IRFC","EQ","02-Aug-
2023","40.50","40.75","41.10","38.85","39.65","39.70","40.03","159,610,570","6,389,
822,064.40","197,378"
"IRFC","N2","02-Aug-
2023","1,175.00","1,179.88","1,179.90","1,168.01","1,168.01","1,168.01","1,178.03",
"3,667","4,319,824.44","15"
"IRFC","N4","02-Aug-
2023","1,143.00","1,143.00","1,143.00","1,143.00","1,143.00","1,143.00","1,143.00",
"20","22,860.00","1"
"IRFC","N9","02-Aug-
2023","1,049.58","1,046.99","1,048.00","1,046.99","1,047.77","1,047.74","1,047.61",
"1,262","1,322,084.00","6"
"IRFC","NA","02-Aug-
2023","1,188.00","1,195.00","1,195.00","1,190.00","1,190.00","1,190.00","1,192.07",
"511","609,150.00","11"
"IRFC","NE","02-Aug-
2023","1,208.37","1,210.00","1,225.00","1,210.00","1,225.00","1,225.00","1,213.60",
"121","146,845.00","3"
"IRFC","NJ","02-Aug-
2023","1,184.99","1,175.00","1,178.00","1,171.00","1,171.02","1,171.02","1,171.26",
"1,542","1,806,090.00","9"
"IRFC","NO","02-Aug-
2023","1,185.00","1,185.70","1,188.90","1,185.70","1,187.00","1,187.00","1,187.15",
"1,275","1,513,612.90","14"
"IRFC","EQ","03-Aug-
2023","39.70","39.90","45.30","39.75","45.30","44.70","43.48","454,943,778","19,781
,171,517.35","432,989"
"IRFC","N2","03-Aug-
2023","1,168.01","1,178.80","1,178.85","1,166.00","1,167.00","1,167.00","1,173.66",
"1,826","2,143,097.23","11"
"IRFC","N4","03-Aug-
2023","1,143.00","1,143.00","1,143.00","1,133.60","1,143.00","1,143.00","1,141.44",
"100","114,144.00","5"
"IRFC","N9","03-Aug-
2023","1,047.74","1,048.00","1,048.00","1,039.00","1,046.00","1,046.00","1,042.56",
"1,100","1,146,816.00","6"
"IRFC","NA","03-Aug-
2023","1,190.00","1,188.00","1,199.50","1,185.00","1,194.00","1,194.45","1,189.65",
"1,294","1,539,406.50","16"
"IRFC","ND","03-Aug-
2023","1,035.00","1,038.01","1,038.01","1,038.01","1,038.01","1,038.01","1,038.01",
"25","25,950.25","1"
"IRFC","NE","03-Aug-
2023","1,225.00","1,225.00","1,225.00","1,206.00","1,217.90","1,217.90","1,217.59",
"562","684,285.80","10"
"IRFC","NJ","03-Aug-
2023","1,171.02","1,172.01","1,173.00","1,172.01","1,173.00","1,172.91","1,172.91",
"11","12,902.01","2"
"IRFC","NK","03-Aug-
2023","1,228.92","1,239.69","1,239.69","1,239.39","1,239.39","1,239.39","1,239.54",
"2","2,479.08","2"
"IRFC","NO","03-Aug-
2023","1,187.00","1,186.99","1,187.00","1,186.99","1,187.00","1,187.00","1,187.00",
"1,300","1,543,095.00","3"
"IRFC","EQ","04-Aug-
2023","44.70","46.80","48.30","44.50","44.95","45.05","46.15","274,350,314","12,662
,482,662.20","350,914"
"IRFC","N2","04-Aug-
2023","1,167.00","1,167.00","1,167.00","1,167.00","1,167.00","1,167.00","1,167.00",
"90","105,030.00","1"
"IRFC","N6","04-Aug-
2023","1,120.60","1,223.99","1,224.00","1,122.23","1,122.30","1,122.30","1,192.22",
"176","209,830.58","9"
"IRFC","N8","04-Aug-
2023","1,185.00","1,185.50","1,185.50","1,185.50","1,185.50","1,185.50","1,185.50",
"50","59,275.00","2"
"IRFC","N9","04-Aug-
2023","1,046.00","1,050.00","1,050.00","1,046.00","1,046.00","1,046.00","1,048.61",
"1,149","1,204,854.00","4"
"IRFC","NA","04-Aug-
2023","1,194.45","1,196.00","1,196.00","1,196.00","1,196.00","1,196.00","1,196.00",
"36","43,056.00","1"
"IRFC","ND","04-Aug-
2023","1,038.01","1,049.75","1,050.00","1,049.75","1,050.00","1,049.96","1,049.97",
"835","876,724.50","4"
"IRFC","NE","04-Aug-
2023","1,217.90","1,217.90","1,217.90","1,217.00","1,217.00","1,217.30","1,217.30",
"3","3,651.90","2"
"IRFC","NI","04-Aug-
2023","1,098.59","1,099.00","1,099.99","1,099.00","1,099.99","1,099.99","1,099.50",
"2","2,198.99","2"
"IRFC","NJ","04-Aug-
2023","1,172.91","1,180.00","1,180.00","1,180.00","1,180.00","1,180.00","1,180.00",
"1","1,180.00","1"
"IRFC","NN","04-Aug-
2023","1,101.00","1,090.00","1,091.00","1,090.00","1,091.00","1,091.00","1,090.45",
"1,100","1,199,500.00","9"
"IRFC","NO","04-Aug-
2023","1,187.00","1,187.00","1,187.00","1,184.00","1,184.00","1,184.00","1,184.68",
"466","552,059.00","3"