Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 35.38 | 35.38 | 34.53 | 34.69 | 34.69 | -0.45 (-1.28%) | 774,190 |
11 Jan 2024 | INR | 35.75 | 36.3 | 34.83 | 35.14 | 35.14 | -0.37 (-1.04%) | 448,900 |
10 Jan 2024 | INR | 34.93 | 35.97 | 34.32 | 35.51 | 35.51 | +0.74 (+2.13%) | 1,065,702 |
9 Jan 2024 | INR | 35.81 | 36.34 | 34.35 | 34.77 | 34.77 | -0.72 (-2.03%) | 1,640,793 |
8 Jan 2024 | INR | 35.49 | 36.88 | 34.75 | 35.49 | 35.49 | +0.31 (+0.88%) | 1,415,674 |
5 Jan 2024 | INR | 35.95 | 36.95 | 34.76 | 35.18 | 35.18 | -0.6 (-1.68%) | 3,125,259 |
4 Jan 2024 | INR | 33.03 | 36.01 | 33.03 | 35.78 | 35.78 | +2.84 (+8.62%) | 3,091,382 |
3 Jan 2024 | INR | 33.47 | 33.68 | 32.76 | 32.94 | 32.94 | -0.26 (-0.78%) | 835,028 |
2 Jan 2024 | INR | 33.26 | 33.96 | 32.46 | 33.2 | 33.2 | -0.03 (-0.09%) | 1,479,307 |
1 Jan 2024 | INR | 33.33 | 34.7 | 33.15 | 33.23 | 33.23 | -0.41 (-1.22%) | 1,374,755 |
29 Dec 2023 | INR | 31.69 | 34 | 31.45 | 33.64 | 33.64 | +2.04 (+6.46%) | 1,513,248 |
28 Dec 2023 | INR | 32.78 | 32.81 | 31.4 | 31.6 | 31.6 | -1.01 (-3.10%) | 881,901 |
27 Dec 2023 | INR | 33.3 | 34.08 | 32.2 | 32.61 | 32.61 | -0.6 (-1.81%) | 1,202,766 |
26 Dec 2023 | INR | 33.23 | 34.29 | 32.4 | 33.21 | 33.21 | +0.58 (+1.78%) | 1,039,592 |
22 Dec 2023 | INR | 33.29 | 33.8 | 32.4 | 32.63 | 32.63 | +0.14 (+0.43%) | 1,544,463 |
21 Dec 2023 | INR | 29.63 | 33.18 | 29.63 | 32.49 | 32.49 | +2.19 (+7.23%) | 3,996,223 |
20 Dec 2023 | INR | 33.77 | 34.2 | 29.6 | 30.3 | 30.3 | -3.46 (-10.25%) | 2,659,348 |
19 Dec 2023 | INR | 34.67 | 34.85 | 33.53 | 33.76 | 33.76 | -0.77 (-2.23%) | 1,301,499 |
18 Dec 2023 | INR | 34.64 | 35.75 | 33.75 | 34.53 | 34.53 | +0.68 (+2.01%) | 2,846,075 |
15 Dec 2023 | INR | 31.8 | 34.43 | 31.5 | 33.85 | 33.85 | +2.19 (+6.92%) | 4,807,904 |
14 Dec 2023 | INR | 32.16 | 32.87 | 31.5 | 31.66 | 31.66 | -0.31 (-0.97%) | 1,267,276 |
13 Dec 2023 | INR | 32.79 | 33.04 | 31.54 | 31.97 | 31.97 | -0.11 (-0.34%) | 1,401,415 |
12 Dec 2023 | INR | 30.96 | 32.72 | 30.25 | 32.08 | 32.08 | +1.17 (+3.79%) | 1,254,348 |
11 Dec 2023 | INR | 30.33 | 31.5 | 30.33 | 30.91 | 30.91 | +0.47 (+1.54%) | 736,689 |
8 Dec 2023 | INR | 30.85 | 31.22 | 29.99 | 30.44 | 30.44 | -0.51 (-1.65%) | 683,021 |
7 Dec 2023 | INR | 30.96 | 31.6 | 30.62 | 30.95 | 30.95 | -0.07 (-0.23%) | 744,914 |
6 Dec 2023 | INR | 30.91 | 31.54 | 30.65 | 31.02 | 31.02 | +0.12 (+0.39%) | 873,091 |
5 Dec 2023 | INR | 32.53 | 32.55 | 30.45 | 30.9 | 30.9 | -1.29 (-4.01%) | 904,221 |
4 Dec 2023 | INR | 31.89 | 32.5 | 30.86 | 32.19 | 32.19 | +1.53 (+4.99%) | 1,933,108 |
1 Dec 2023 | INR | 28.31 | 31.24 | 28.31 | 30.66 | 30.66 | +2.01 (+7.02%) | 1,494,253 |