Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 74.11 | 77.51 | 73.61 | 74.32 | 74.32 | -0.75 (-1.00%) | 74,786 |
11 Jan 2024 | INR | 75 | 76.5 | 74.36 | 75.07 | 75.07 | -0.15 (-0.20%) | 23,015 |
10 Jan 2024 | INR | 75 | 76.99 | 73.01 | 75.22 | 75.22 | +0.39 (+0.52%) | 91,847 |
9 Jan 2024 | INR | 71.5 | 76.61 | 71.5 | 74.83 | 74.83 | +1.75 (+2.39%) | 41,118 |
8 Jan 2024 | INR | 75.19 | 75.19 | 72.49 | 73.08 | 73.08 | -1.03 (-1.39%) | 28,391 |
5 Jan 2024 | INR | 76.51 | 77.34 | 73.91 | 74.11 | 74.11 | -2.57 (-3.35%) | 113,250 |
4 Jan 2024 | INR | 76.84 | 77.7 | 75.91 | 76.68 | 76.68 | +1.29 (+1.71%) | 29,811 |
3 Jan 2024 | INR | 77.94 | 77.94 | 74.96 | 75.39 | 75.39 | -1.33 (-1.73%) | 89,318 |
2 Jan 2024 | INR | 75.19 | 78.2 | 74.28 | 76.72 | 76.72 | +3.9 (+5.36%) | 498,090 |
1 Jan 2024 | INR | 69.63 | 74.24 | 69.12 | 72.82 | 72.82 | +3.81 (+5.52%) | 102,263 |
29 Dec 2023 | INR | 68.6 | 70.8 | 68.44 | 69.01 | 69.01 | -0.53 (-0.76%) | 63,801 |
28 Dec 2023 | INR | 70.75 | 71.4 | 69.12 | 69.54 | 69.54 | -0.14 (-0.20%) | 109,968 |
27 Dec 2023 | INR | 69.16 | 71.7 | 68.55 | 69.68 | 69.68 | +1.88 (+2.77%) | 164,824 |
26 Dec 2023 | INR | 68.09 | 68.5 | 67.04 | 67.8 | 67.8 | +0.66 (+0.98%) | 14,323 |
22 Dec 2023 | INR | 67 | 68.04 | 66.5 | 67.14 | 67.14 | +0.14 (+0.21%) | 21,787 |
21 Dec 2023 | INR | 66.19 | 67.26 | 63.85 | 67 | 67 | +2.01 (+3.09%) | 8,968 |
20 Dec 2023 | INR | 69.79 | 69.79 | 64.53 | 64.99 | 64.99 | -3.78 (-5.50%) | 29,403 |
19 Dec 2023 | INR | 71 | 71 | 68.53 | 68.77 | 68.77 | -1.51 (-2.15%) | 50,298 |
18 Dec 2023 | INR | 67.11 | 72.15 | 67.11 | 70.28 | 70.28 | +3.26 (+4.86%) | 210,592 |
15 Dec 2023 | INR | 67.03 | 69.55 | 66.66 | 67.02 | 67.02 | -0.01 (-0.01%) | 92,283 |
14 Dec 2023 | INR | 66.96 | 69.2 | 66.5 | 67.03 | 67.03 | +0.04 (+0.06%) | 34,117 |
13 Dec 2023 | INR | 66.3 | 68.28 | 66.3 | 66.99 | 66.99 | -0.06 (-0.09%) | 4,288 |
12 Dec 2023 | INR | 69.39 | 69.39 | 66.5 | 67.05 | 67.05 | -1.1 (-1.61%) | 59,581 |
11 Dec 2023 | INR | 66.51 | 69.1 | 66.51 | 68.15 | 68.15 | +0.46 (+0.68%) | 45,792 |
8 Dec 2023 | INR | 67.74 | 68 | 66 | 67.69 | 67.69 | +0.95 (+1.42%) | 7,079 |
7 Dec 2023 | INR | 68.7 | 68.7 | 66.51 | 66.74 | 66.74 | -0.61 (-0.91%) | 41,830 |
6 Dec 2023 | INR | 64 | 68.67 | 64 | 67.35 | 67.35 | +2.34 (+3.60%) | 124,896 |
5 Dec 2023 | INR | 67.49 | 67.49 | 64.94 | 65.01 | 65.01 | -0.49 (-0.75%) | 6,376 |
4 Dec 2023 | INR | 66.38 | 66.38 | 65.3 | 65.5 | 65.5 | +0.42 (+0.65%) | 5,944 |
1 Dec 2023 | INR | 66.33 | 66.35 | 64.52 | 65.08 | 65.08 | +0.05 (+0.08%) | 22,856 |