Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 19.93 | 20.19 | 19.23 | 19.33 | 19.33 | -0.38 (-1.93%) | 73,439 |
11 Jan 2024 | INR | 20.3 | 20.3 | 19.45 | 19.71 | 19.71 | -0.19 (-0.95%) | 4,456 |
10 Jan 2024 | INR | 20 | 20.3 | 19.76 | 19.9 | 19.9 | -0.43 (-2.12%) | 28,038 |
9 Jan 2024 | INR | 20.1 | 20.7 | 19.24 | 20.33 | 20.33 | +0.65 (+3.30%) | 97,232 |
8 Jan 2024 | INR | 19.5 | 20.09 | 19.32 | 19.68 | 19.68 | +0.45 (+2.34%) | 31,670 |
5 Jan 2024 | INR | 19.95 | 19.95 | 16.21 | 19.23 | 19.23 | -0.32 (-1.64%) | 237,560 |
4 Jan 2024 | INR | 20.16 | 20.3 | 19.45 | 19.55 | 19.55 | -0.21 (-1.06%) | 58,867 |
3 Jan 2024 | INR | 20.64 | 20.73 | 19.63 | 19.76 | 19.76 | -0.49 (-2.42%) | 91,699 |
2 Jan 2024 | INR | 18.72 | 20.75 | 18.5 | 20.25 | 20.25 | +1.91 (+10.41%) | 404,397 |
1 Jan 2024 | INR | 17.99 | 19.08 | 17.48 | 18.34 | 18.34 | +0.82 (+4.68%) | 110,192 |
29 Dec 2023 | INR | 16.4 | 17.77 | 16.4 | 17.52 | 17.52 | +0.83 (+4.97%) | 38,994 |
28 Dec 2023 | INR | 17.8 | 17.8 | 16.55 | 16.69 | 16.69 | -0.84 (-4.79%) | 190,549 |
27 Dec 2023 | INR | 18.5 | 18.63 | 17.31 | 17.53 | 17.53 | -0.72 (-3.95%) | 36,863 |
26 Dec 2023 | INR | 18.76 | 18.78 | 17.73 | 18.25 | 18.25 | -0.14 (-0.76%) | 25,390 |
22 Dec 2023 | INR | 19.33 | 19.5 | 18.16 | 18.39 | 18.39 | -0.45 (-2.39%) | 21,707 |
21 Dec 2023 | INR | 18.43 | 19.33 | 17.9 | 18.84 | 18.84 | +0.47 (+2.56%) | 64,921 |
20 Dec 2023 | INR | 18.91 | 19.77 | 17.87 | 18.37 | 18.37 | -0.54 (-2.86%) | 65,416 |
19 Dec 2023 | INR | 18.96 | 19.82 | 18.3 | 18.91 | 18.91 | -0.04 (-0.21%) | 292,529 |
18 Dec 2023 | INR | 16.59 | 19.5 | 16.05 | 18.95 | 18.95 | +2.7 (+16.62%) | 344,051 |
15 Dec 2023 | INR | 16.61 | 16.75 | 16.15 | 16.25 | 16.25 | -0.06 (-0.37%) | 5,898 |
14 Dec 2023 | INR | 16.79 | 16.79 | 16.18 | 16.31 | 16.31 | -0.12 (-0.73%) | 25,056 |
13 Dec 2023 | INR | 16.12 | 16.65 | 14.22 | 16.43 | 16.43 | -0.02 (-0.12%) | 51,311 |
12 Dec 2023 | INR | 16.19 | 16.94 | 16.19 | 16.45 | 16.45 | -0.07 (-0.42%) | 10,515 |
11 Dec 2023 | INR | 17.09 | 17.09 | 16.44 | 16.52 | 16.52 | -0.19 (-1.14%) | 11,537 |
8 Dec 2023 | INR | 17.49 | 17.49 | 16.7 | 16.71 | 16.71 | -0.44 (-2.57%) | 31,657 |
7 Dec 2023 | INR | 17 | 17.6 | 16.65 | 17.15 | 17.15 | +0.15 (+0.88%) | 56,783 |
6 Dec 2023 | INR | 16.04 | 17.51 | 16.04 | 17 | 17 | +0.97 (+6.05%) | 63,621 |
5 Dec 2023 | INR | 16.01 | 16.26 | 15.75 | 16.03 | 16.03 | -0.17 (-1.05%) | 63,008 |
4 Dec 2023 | INR | 16.45 | 16.45 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 18,513 |
1 Dec 2023 | INR | 16.24 | 16.5 | 15.95 | 16.2 | 16.2 | +0.22 (+1.38%) | 33,032 |