Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 48.39 | 48.39 | 47.51 | 47.74 | 47.74 | -0.76 (-1.57%) | 21,642 |
11 Jan 2024 | INR | 48 | 49.69 | 47.55 | 48.5 | 48.5 | -0.46 (-0.94%) | 16,409 |
10 Jan 2024 | INR | 48.5 | 49.3 | 47.76 | 48.96 | 48.96 | +0.46 (+0.95%) | 14,320 |
9 Jan 2024 | INR | 48.02 | 48.7 | 47.55 | 48.5 | 48.5 | -0.18 (-0.37%) | 16,576 |
8 Jan 2024 | INR | 49.6 | 49.6 | 47.8 | 48.68 | 48.68 | -0.51 (-1.04%) | 16,244 |
5 Jan 2024 | INR | 49.7 | 50.8 | 48.8 | 49.19 | 49.19 | -0.5 (-1.01%) | 11,044 |
4 Jan 2024 | INR | 49.9 | 50.8 | 49 | 49.69 | 49.69 | +0.96 (+1.97%) | 45,655 |
3 Jan 2024 | INR | 47.2 | 48.73 | 47.2 | 48.73 | 48.73 | +2.32 (+5.00%) | 59,882 |
2 Jan 2024 | INR | 47.15 | 47.15 | 46 | 46.41 | 46.41 | +0.18 (+0.39%) | 11,515 |
1 Jan 2024 | INR | 47.9 | 47.9 | 45.5 | 46.23 | 46.23 | -0.38 (-0.82%) | 35,526 |
29 Dec 2023 | INR | 46.5 | 47.2 | 46.01 | 46.61 | 46.61 | +0.07 (+0.15%) | 18,418 |
28 Dec 2023 | INR | 48 | 48.32 | 45.25 | 46.54 | 46.54 | -0.83 (-1.75%) | 25,859 |
27 Dec 2023 | INR | 47 | 47.97 | 47 | 47.37 | 47.37 | +0.16 (+0.34%) | 14,641 |
26 Dec 2023 | INR | 48.9 | 48.9 | 47 | 47.21 | 47.21 | -1.66 (-3.40%) | 20,717 |
22 Dec 2023 | INR | 48.45 | 49.8 | 48.45 | 48.87 | 48.87 | +0.62 (+1.28%) | 20,517 |
21 Dec 2023 | INR | 46 | 49 | 44.71 | 48.25 | 48.25 | +1.24 (+2.64%) | 24,090 |
20 Dec 2023 | INR | 47.5 | 49.9 | 46.75 | 47.01 | 47.01 | -0.58 (-1.22%) | 51,624 |
19 Dec 2023 | INR | 48.2 | 49.45 | 46.71 | 47.59 | 47.59 | -1.51 (-3.08%) | 64,903 |
18 Dec 2023 | INR | 50.49 | 50.49 | 48 | 49.1 | 49.1 | -1.01 (-2.02%) | 49,238 |
15 Dec 2023 | INR | 51.79 | 51.79 | 49.1 | 50.11 | 50.11 | -1.21 (-2.36%) | 48,504 |
14 Dec 2023 | INR | 46.45 | 51.32 | 46.44 | 51.32 | 51.32 | +2.44 (+4.99%) | 97,598 |
13 Dec 2023 | INR | 50.8 | 51.45 | 48.88 | 48.88 | 48.88 | -2.57 (-5.00%) | 33,712 |
12 Dec 2023 | INR | 56.7 | 56.7 | 51 | 51.45 | 51.45 | -4.96 (-8.79%) | 269,380 |
11 Dec 2023 | INR | 58.8 | 61.15 | 55.1 | 56.41 | 56.41 | -1.72 (-2.96%) | 373,821 |
8 Dec 2023 | INR | 54.61 | 61.6 | 54.61 | 58.13 | 58.13 | +6.06 (+11.64%) | 736,505 |
7 Dec 2023 | INR | 44.9 | 52.71 | 44.65 | 52.07 | 52.07 | +8.14 (+18.53%) | 679,336 |
6 Dec 2023 | INR | 40.69 | 43.93 | 40.34 | 43.93 | 43.93 | +3.99 (+9.99%) | 179,321 |
5 Dec 2023 | INR | 40.6 | 40.94 | 39.35 | 39.94 | 39.94 | +0.42 (+1.06%) | 88,593 |
4 Dec 2023 | INR | 41.29 | 41.29 | 39.22 | 39.52 | 39.52 | -0.07 (-0.18%) | 25,905 |
1 Dec 2023 | INR | 40.45 | 40.45 | 39.5 | 39.59 | 39.59 | -0.07 (-0.18%) | 46,889 |