Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 47.51 | 48.64 | 46.05 | 46.35 | 46.35 | +0.13 (+0.28%) | 45,230 |
11 Jan 2024 | INR | 45.47 | 47 | 44.86 | 46.22 | 46.22 | +1.64 (+3.68%) | 148,898 |
10 Jan 2024 | INR | 44.47 | 45.31 | 44.42 | 44.58 | 44.58 | +0.12 (+0.27%) | 28,918 |
9 Jan 2024 | INR | 45.8 | 45.8 | 44.43 | 44.46 | 44.46 | -0.18 (-0.40%) | 6,321 |
8 Jan 2024 | INR | 46.79 | 46.79 | 44.4 | 44.64 | 44.64 | -0.64 (-1.41%) | 26,834 |
5 Jan 2024 | INR | 46.99 | 46.99 | 45.05 | 45.28 | 45.28 | +0.06 (+0.13%) | 22,787 |
4 Jan 2024 | INR | 46 | 46 | 44.54 | 45.22 | 45.22 | +0.5 (+1.12%) | 44,830 |
3 Jan 2024 | INR | 45.39 | 45.39 | 44.32 | 44.72 | 44.72 | -0.12 (-0.27%) | 58,143 |
2 Jan 2024 | INR | 43.57 | 45.72 | 43.11 | 44.84 | 44.84 | +1.32 (+3.03%) | 44,997 |
1 Jan 2024 | INR | 42.49 | 44.8 | 41.74 | 43.52 | 43.52 | +2.22 (+5.38%) | 144,155 |
29 Dec 2023 | INR | 41.62 | 41.91 | 41.03 | 41.3 | 41.3 | -0.32 (-0.77%) | 3,942 |
28 Dec 2023 | INR | 42.65 | 42.65 | 41.45 | 41.62 | 41.62 | -0.29 (-0.69%) | 16,782 |
27 Dec 2023 | INR | 42.71 | 42.75 | 41.65 | 41.91 | 41.91 | +0.04 (+0.10%) | 32,224 |
26 Dec 2023 | INR | 41.01 | 42.84 | 41.01 | 41.87 | 41.87 | -0.4 (-0.95%) | 22,974 |
22 Dec 2023 | INR | 42.25 | 42.56 | 41.66 | 42.27 | 42.27 | +0.34 (+0.81%) | 5,291 |
21 Dec 2023 | INR | 41.99 | 42.1 | 40.95 | 41.93 | 41.93 | +0.75 (+1.82%) | 7,698 |
20 Dec 2023 | INR | 42.1 | 43.45 | 41.05 | 41.18 | 41.18 | -2.01 (-4.65%) | 56,738 |
19 Dec 2023 | INR | 43.01 | 43.69 | 43 | 43.19 | 43.19 | +0.46 (+1.08%) | 11,212 |
18 Dec 2023 | INR | 42 | 43.29 | 41.81 | 42.73 | 42.73 | +0.43 (+1.02%) | 34,074 |
15 Dec 2023 | INR | 42.51 | 42.78 | 42.25 | 42.3 | 42.3 | -0.04 (-0.09%) | 20,136 |
14 Dec 2023 | INR | 43.4 | 43.4 | 42.25 | 42.34 | 42.34 | -0.21 (-0.49%) | 18,940 |
13 Dec 2023 | INR | 42.99 | 42.99 | 42.41 | 42.55 | 42.55 | -0.21 (-0.49%) | 3,929 |
12 Dec 2023 | INR | 43.72 | 43.72 | 42.6 | 42.76 | 42.76 | -0.1 (-0.23%) | 4,400 |
11 Dec 2023 | INR | 43.55 | 43.55 | 42.7 | 42.86 | 42.86 | +0.07 (+0.16%) | 13,759 |
8 Dec 2023 | INR | 44.16 | 44.16 | 42.56 | 42.79 | 42.79 | -0.5 (-1.16%) | 6,390 |
7 Dec 2023 | INR | 43.5 | 43.84 | 42.69 | 43.29 | 43.29 | +0.21 (+0.49%) | 16,685 |
6 Dec 2023 | INR | 43.33 | 43.33 | 42.4 | 43.08 | 43.08 | +0.6 (+1.41%) | 20,329 |
5 Dec 2023 | INR | 42.5 | 43.4 | 42.34 | 42.48 | 42.48 | -0.41 (-0.96%) | 41,916 |
4 Dec 2023 | INR | 43.02 | 44.24 | 42.68 | 42.89 | 42.89 | +0.21 (+0.49%) | 8,340 |
1 Dec 2023 | INR | 41.34 | 43.39 | 41.34 | 42.68 | 42.68 | +1.09 (+2.62%) | 18,367 |