Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 22.1 | 22.1 | 21.61 | 21.79 | 21.79 | +0.22 (+1.02%) | 67,798 |
11 Jan 2024 | INR | 22.9 | 23 | 21.27 | 21.57 | 21.57 | -0.65 (-2.93%) | 122,747 |
10 Jan 2024 | INR | 23.79 | 23.79 | 21.8 | 22.22 | 22.22 | -1.3 (-5.53%) | 194,831 |
9 Jan 2024 | INR | 23.75 | 24.85 | 22.7 | 23.52 | 23.52 | +0.73 (+3.20%) | 254,384 |
8 Jan 2024 | INR | 22 | 24.9 | 22 | 22.79 | 22.79 | +1.99 (+9.57%) | 420,591 |
5 Jan 2024 | INR | 19.45 | 21.7 | 18.51 | 20.8 | 20.8 | +1.82 (+9.59%) | 647,595 |
4 Jan 2024 | INR | 18.18 | 19.55 | 17.66 | 18.98 | 18.98 | +1.3 (+7.35%) | 226,946 |
3 Jan 2024 | INR | 17.8 | 17.8 | 17.36 | 17.68 | 17.68 | +0.36 (+2.08%) | 34,824 |
2 Jan 2024 | INR | 17.38 | 17.5 | 17.11 | 17.32 | 17.32 | +0.29 (+1.70%) | 71,937 |
1 Jan 2024 | INR | 17.5 | 17.5 | 16.9 | 17.03 | 17.03 | +0.18 (+1.07%) | 97,492 |
29 Dec 2023 | INR | 16.8 | 17.15 | 16.41 | 16.85 | 16.85 | +0.05 (+0.30%) | 66,722 |
28 Dec 2023 | INR | 17.31 | 17.31 | 16.7 | 16.8 | 16.8 | -0.17 (-1.00%) | 59,443 |
27 Dec 2023 | INR | 17.5 | 17.81 | 16.55 | 16.97 | 16.97 | -0.41 (-2.36%) | 78,634 |
26 Dec 2023 | INR | 18.35 | 18.35 | 17.32 | 17.38 | 17.38 | -0.31 (-1.75%) | 119,383 |
22 Dec 2023 | INR | 17.95 | 18.49 | 17.55 | 17.69 | 17.69 | +0.13 (+0.74%) | 34,932 |
21 Dec 2023 | INR | 17.32 | 17.97 | 17.07 | 17.56 | 17.56 | +0.24 (+1.39%) | 55,165 |
20 Dec 2023 | INR | 18.43 | 18.8 | 17.11 | 17.32 | 17.32 | -0.78 (-4.31%) | 57,991 |
19 Dec 2023 | INR | 18.69 | 18.69 | 17.8 | 18.1 | 18.1 | -0.21 (-1.15%) | 87,306 |
18 Dec 2023 | INR | 19.36 | 19.36 | 17.61 | 18.31 | 18.31 | -0.68 (-3.58%) | 59,425 |
15 Dec 2023 | INR | 19.65 | 19.65 | 18.26 | 18.99 | 18.99 | +0.13 (+0.69%) | 50,962 |
14 Dec 2023 | INR | 19 | 19.7 | 17.31 | 18.86 | 18.86 | -0.08 (-0.42%) | 87,008 |
13 Dec 2023 | INR | 19 | 19.9 | 18.61 | 18.94 | 18.94 | +0.23 (+1.23%) | 67,635 |
12 Dec 2023 | INR | 18.39 | 20.2 | 18 | 18.71 | 18.71 | +1.02 (+5.77%) | 353,378 |
11 Dec 2023 | INR | 18.44 | 18.44 | 17.25 | 17.69 | 17.69 | +0.02 (+0.11%) | 58,827 |
8 Dec 2023 | INR | 17.5 | 17.94 | 17.2 | 17.67 | 17.67 | +0.05 (+0.28%) | 61,646 |
7 Dec 2023 | INR | 18.8 | 18.8 | 17.28 | 17.62 | 17.62 | -0.72 (-3.93%) | 93,101 |
6 Dec 2023 | INR | 18.43 | 18.9 | 18.21 | 18.34 | 18.34 | -0.09 (-0.49%) | 30,327 |
5 Dec 2023 | INR | 18.1 | 18.99 | 18.1 | 18.43 | 18.43 | +0.02 (+0.11%) | 75,357 |
4 Dec 2023 | INR | 18.99 | 18.99 | 18.21 | 18.41 | 18.41 | +0.16 (+0.88%) | 19,091 |
1 Dec 2023 | INR | 18.69 | 19.08 | 18 | 18.25 | 18.25 | -0.11 (-0.60%) | 35,384 |