Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 84 | 84 | 74 | 74.59 | 74.59 | -6.96 (-8.53%) | 124,143 |
11 Jan 2024 | INR | 84 | 84.5 | 77 | 81.55 | 81.55 | +7.98 (+10.85%) | 380,189 |
10 Jan 2024 | INR | 71 | 73.57 | 70 | 73.57 | 73.57 | +12.26 (+20.00%) | 491,718 |
9 Jan 2024 | INR | 55.5 | 63.78 | 52.6 | 61.31 | 61.31 | +8.16 (+15.35%) | 87,600 |
8 Jan 2024 | INR | 56.9 | 56.9 | 51.7 | 53.15 | 53.15 | -1.39 (-2.55%) | 5,480 |
5 Jan 2024 | INR | 56.85 | 56.9 | 54.5 | 54.54 | 54.54 | +0.07 (+0.13%) | 16,071 |
4 Jan 2024 | INR | 53.26 | 60 | 50 | 54.47 | 54.47 | +1.21 (+2.27%) | 40,752 |
3 Jan 2024 | INR | 54.4 | 54.4 | 52 | 53.26 | 53.26 | +0.32 (+0.60%) | 5,956 |
2 Jan 2024 | INR | 53.7 | 53.73 | 50.45 | 52.94 | 52.94 | +1.53 (+2.98%) | 4,637 |
1 Jan 2024 | INR | 51.04 | 52.8 | 50.12 | 51.41 | 51.41 | +1.37 (+2.74%) | 5,146 |
29 Dec 2023 | INR | 51.5 | 51.5 | 48.8 | 50.04 | 50.04 | -1.76 (-3.40%) | 33,484 |
28 Dec 2023 | INR | 52.4 | 52.4 | 49 | 51.8 | 51.8 | +0.24 (+0.47%) | 7,399 |
27 Dec 2023 | INR | 51 | 52.61 | 50.5 | 51.56 | 51.56 | +0.4 (+0.78%) | 5,411 |
26 Dec 2023 | INR | 50.95 | 52.85 | 50.21 | 51.16 | 51.16 | +0.21 (+0.41%) | 4,461 |
22 Dec 2023 | INR | 50.96 | 52.9 | 50.2 | 50.95 | 50.95 | -0.52 (-1.01%) | 2,261 |
21 Dec 2023 | INR | 48.8 | 52 | 48.8 | 51.47 | 51.47 | +1.1 (+2.18%) | 7,016 |
20 Dec 2023 | INR | 52.32 | 52.97 | 48.5 | 50.37 | 50.37 | -0.92 (-1.79%) | 7,973 |
19 Dec 2023 | INR | 53.04 | 53.04 | 50 | 51.29 | 51.29 | -0.92 (-1.76%) | 9,024 |
18 Dec 2023 | INR | 51.8 | 53.2 | 51.8 | 52.21 | 52.21 | -0.16 (-0.31%) | 1,709 |
15 Dec 2023 | INR | 52.85 | 52.85 | 51.77 | 52.37 | 52.37 | -0.11 (-0.21%) | 3,283 |
14 Dec 2023 | INR | 52.65 | 52.99 | 51.77 | 52.48 | 52.48 | -0.14 (-0.27%) | 16,135 |
13 Dec 2023 | INR | 53.49 | 53.49 | 51.65 | 52.62 | 52.62 | -0.16 (-0.30%) | 6,435 |
12 Dec 2023 | INR | 53.49 | 53.49 | 51.93 | 52.78 | 52.78 | +0.22 (+0.42%) | 3,520 |
11 Dec 2023 | INR | 53.5 | 53.5 | 52 | 52.56 | 52.56 | -0.22 (-0.42%) | 7,345 |
8 Dec 2023 | INR | 53.65 | 53.65 | 51.74 | 52.78 | 52.78 | -0.44 (-0.83%) | 2,955 |
7 Dec 2023 | INR | 52.75 | 53.65 | 50.65 | 53.22 | 53.22 | +1.5 (+2.90%) | 13,114 |
6 Dec 2023 | INR | 51 | 53.3 | 50.51 | 51.72 | 51.72 | -0.68 (-1.30%) | 4,450 |
5 Dec 2023 | INR | 53.95 | 53.95 | 52.2 | 52.4 | 52.4 | -0.04 (-0.08%) | 12,460 |
4 Dec 2023 | INR | 53.03 | 54.39 | 49.9 | 52.44 | 52.44 | -1.09 (-2.04%) | 15,929 |
1 Dec 2023 | INR | 54.99 | 54.99 | 52 | 53.53 | 53.53 | +0.11 (+0.21%) | 8,067 |