Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 89.81 | 90.63 | 87.1 | 87.68 | 87.68 | -1.61 (-1.80%) | 1,336,349 |
11 Jan 2024 | INR | 89.5 | 91.45 | 88.7 | 89.29 | 89.29 | +0.24 (+0.27%) | 1,886,306 |
10 Jan 2024 | INR | 90.61 | 90.75 | 88.1 | 89.05 | 89.05 | -1.69 (-1.86%) | 2,100,536 |
9 Jan 2024 | INR | 92.1 | 93 | 89.94 | 90.74 | 90.74 | -1 (-1.09%) | 1,531,803 |
8 Jan 2024 | INR | 92.36 | 93.9 | 90.7 | 91.74 | 91.74 | -0.17 (-0.18%) | 1,327,799 |
5 Jan 2024 | INR | 91.98 | 92.96 | 89.48 | 91.91 | 91.91 | +0.54 (+0.59%) | 3,780,558 |
4 Jan 2024 | INR | 88.9 | 94.68 | 87.95 | 91.37 | 91.37 | +3.32 (+3.77%) | 9,768,652 |
3 Jan 2024 | INR | 84.91 | 90.4 | 83.55 | 88.05 | 88.05 | +2.91 (+3.42%) | 1,855,196 |
2 Jan 2024 | INR | 85.14 | 86.25 | 82.57 | 85.14 | 85.14 | +0.53 (+0.63%) | 2,437,850 |
1 Jan 2024 | INR | 86 | 88.59 | 84.12 | 84.61 | 84.61 | +0.45 (+0.53%) | 3,959,936 |
29 Dec 2023 | INR | 82.95 | 84.79 | 81.67 | 84.16 | 84.16 | +1.25 (+1.51%) | 1,996,084 |
28 Dec 2023 | INR | 84.5 | 84.6 | 81.5 | 82.91 | 82.91 | -1.19 (-1.41%) | 3,400,218 |
27 Dec 2023 | INR | 86.49 | 87.3 | 83.26 | 84.1 | 84.1 | -1.72 (-2.00%) | 4,411,108 |
26 Dec 2023 | INR | 82.99 | 86.76 | 82.66 | 85.82 | 85.82 | +3.81 (+4.65%) | 6,728,933 |
22 Dec 2023 | INR | 77.72 | 83.5 | 77.15 | 82.01 | 82.01 | +4.74 (+6.13%) | 4,887,747 |
21 Dec 2023 | INR | 74 | 77.65 | 72.62 | 77.27 | 77.27 | +2.7 (+3.62%) | 2,791,468 |
20 Dec 2023 | INR | 82.3 | 83.1 | 73.95 | 74.57 | 74.57 | -6.47 (-7.98%) | 3,828,635 |
19 Dec 2023 | INR | 78.99 | 82 | 76.87 | 81.04 | 81.04 | +2.9 (+3.71%) | 5,629,000 |
18 Dec 2023 | INR | 74.98 | 81.16 | 74.25 | 78.14 | 78.14 | +4.08 (+5.51%) | 6,144,344 |
15 Dec 2023 | INR | 68.19 | 76.3 | 67.95 | 74.06 | 74.06 | +6.33 (+9.35%) | 4,635,940 |
14 Dec 2023 | INR | 68.96 | 68.96 | 67.6 | 67.73 | 67.73 | -0.31 (-0.46%) | 311,590 |
13 Dec 2023 | INR | 67.89 | 68.51 | 67.42 | 68.04 | 68.04 | +0.45 (+0.67%) | 225,803 |
12 Dec 2023 | INR | 68.93 | 69.47 | 67.41 | 67.59 | 67.59 | -0.83 (-1.21%) | 374,489 |
11 Dec 2023 | INR | 68.84 | 69.15 | 68.23 | 68.42 | 68.42 | +0.14 (+0.21%) | 492,211 |
8 Dec 2023 | INR | 70.89 | 71.4 | 67.84 | 68.28 | 68.28 | -2.07 (-2.94%) | 1,085,597 |
7 Dec 2023 | INR | 66.51 | 71.7 | 66.51 | 70.35 | 70.35 | +3.91 (+5.89%) | 1,472,420 |
6 Dec 2023 | INR | 67.01 | 67.45 | 66.01 | 66.44 | 66.44 | -0.41 (-0.61%) | 689,010 |
5 Dec 2023 | INR | 67.97 | 68.45 | 66.55 | 66.85 | 66.85 | -0.87 (-1.28%) | 843,846 |
4 Dec 2023 | INR | 68 | 68.64 | 67.44 | 67.72 | 67.72 | +0.89 (+1.33%) | 916,520 |
1 Dec 2023 | INR | 67 | 67.73 | 66.6 | 66.83 | 66.83 | +0.19 (+0.29%) | 219,124 |