Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 70.27 | 71.84 | 69.16 | 71.14 | 71.14 | +1.03 (+1.47%) | 27,118 |
11 Jan 2024 | INR | 72.2 | 72.2 | 69.33 | 70.11 | 70.11 | -0.76 (-1.07%) | 30,258 |
10 Jan 2024 | INR | 71.29 | 73.93 | 69 | 70.87 | 70.87 | +0.59 (+0.84%) | 46,284 |
9 Jan 2024 | INR | 75.37 | 75.37 | 69.85 | 70.28 | 70.28 | -2.86 (-3.91%) | 20,810 |
8 Jan 2024 | INR | 76.2 | 77.03 | 72.86 | 73.14 | 73.14 | -2.66 (-3.51%) | 27,670 |
5 Jan 2024 | INR | 74.7 | 77.97 | 74.65 | 75.8 | 75.8 | +1.16 (+1.55%) | 30,330 |
4 Jan 2024 | INR | 77.99 | 78.15 | 72 | 74.64 | 74.64 | -2.25 (-2.93%) | 112,217 |
3 Jan 2024 | INR | 76 | 79.7 | 70.77 | 76.89 | 76.89 | +1.16 (+1.53%) | 306,214 |
2 Jan 2024 | INR | 69.11 | 78.9 | 68.36 | 75.73 | 75.73 | +8.29 (+12.29%) | 645,400 |
1 Jan 2024 | INR | 60 | 67.44 | 59.45 | 67.44 | 67.44 | +11.24 (+20%) | 637,890 |
29 Dec 2023 | INR | 55.8 | 56.5 | 55.7 | 56.2 | 56.2 | +1.41 (+2.57%) | 6,174 |
28 Dec 2023 | INR | 56.5 | 56.5 | 54.51 | 54.79 | 54.79 | -0.12 (-0.22%) | 6,798 |
27 Dec 2023 | INR | 54.71 | 56.3 | 53.11 | 54.91 | 54.91 | +1.27 (+2.37%) | 32,043 |
26 Dec 2023 | INR | 55.9 | 55.9 | 53.5 | 53.64 | 53.64 | -0.36 (-0.67%) | 9,795 |
22 Dec 2023 | INR | 53.75 | 56 | 53.11 | 54 | 54 | -0.7 (-1.28%) | 10,188 |
21 Dec 2023 | INR | 53.7 | 55 | 51.95 | 54.7 | 54.7 | +0.25 (+0.46%) | 8,478 |
20 Dec 2023 | INR | 56.2 | 57.49 | 54.15 | 54.45 | 54.45 | -2.54 (-4.46%) | 15,687 |
19 Dec 2023 | INR | 58.97 | 58.97 | 54.51 | 56.99 | 56.99 | +0.82 (+1.46%) | 112,842 |
18 Dec 2023 | INR | 54.49 | 56.17 | 54.49 | 56.17 | 56.17 | +2.67 (+4.99%) | 51,966 |
15 Dec 2023 | INR | 52.86 | 53.8 | 52.86 | 53.5 | 53.5 | -0.3 (-0.56%) | 24,373 |
14 Dec 2023 | INR | 54.05 | 54.05 | 53.8 | 53.8 | 53.8 | -0.41 (-0.76%) | 34,448 |
13 Dec 2023 | INR | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -1.1 (-1.99%) | 9,994 |
12 Dec 2023 | INR | 56.12 | 56.12 | 55.31 | 55.31 | 55.31 | -1.12 (-1.98%) | 15,633 |
11 Dec 2023 | INR | 57 | 57 | 56.43 | 56.43 | 56.43 | -1.15 (-2.00%) | 27,239 |
8 Dec 2023 | INR | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -1.17 (-1.99%) | 2,110 |
7 Dec 2023 | INR | 57.97 | 58.75 | 57.97 | 58.75 | 58.75 | -0.4 (-0.68%) | 33,190 |
6 Dec 2023 | INR | 58 | 59.95 | 58 | 59.15 | 59.15 | 0.0 (0.0%) | 105,427 |
5 Dec 2023 | INR | 61 | 61 | 59.14 | 59.15 | 59.15 | -1.19 (-1.97%) | 496,193 |
4 Dec 2023 | INR | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | +1.18 (+1.99%) | 29,221 |
1 Dec 2023 | INR | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | +1.16 (+2.00%) | 47,540 |