Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 81.53 | 81.53 | 80 | 81.53 | 81.53 | +3.88 (+5.00%) | 44,062 |
11 Jan 2024 | INR | 77.65 | 77.65 | 77.45 | 77.65 | 77.65 | +3.69 (+4.99%) | 22,108 |
10 Jan 2024 | INR | 73.96 | 73.96 | 73.62 | 73.96 | 73.96 | +3.52 (+5.00%) | 40,961 |
9 Jan 2024 | INR | 70.44 | 70.44 | 70.12 | 70.44 | 70.44 | +3.35 (+4.99%) | 34,470 |
8 Jan 2024 | INR | 67.08 | 67.09 | 66.5 | 67.09 | 67.09 | +3.19 (+4.99%) | 30,837 |
5 Jan 2024 | INR | 60.9 | 63.92 | 60.9 | 63.9 | 63.9 | +3.02 (+4.96%) | 18,167 |
4 Jan 2024 | INR | 60.8 | 60.9 | 56.6 | 60.88 | 60.88 | +2.88 (+4.97%) | 20,020 |
3 Jan 2024 | INR | 57.91 | 58 | 54 | 58 | 58 | +2.76 (+5.00%) | 14,395 |
2 Jan 2024 | INR | 53 | 57.6 | 53 | 55.24 | 55.24 | +0.38 (+0.69%) | 13,570 |
1 Jan 2024 | INR | 53.23 | 56.95 | 51.71 | 54.86 | 54.86 | +0.54 (+0.99%) | 1,355 |
29 Dec 2023 | INR | 54.31 | 55.85 | 54.31 | 54.32 | 54.32 | +0.01 (+0.02%) | 2,010 |
28 Dec 2023 | INR | 53.01 | 54.94 | 53.01 | 54.31 | 54.31 | -0.69 (-1.25%) | 3,558 |
27 Dec 2023 | INR | 56.08 | 56.08 | 53 | 55 | 55 | +0.02 (+0.04%) | 5,191 |
26 Dec 2023 | INR | 52.2 | 56.99 | 52.2 | 54.98 | 54.98 | +0.27 (+0.49%) | 857 |
22 Dec 2023 | INR | 53.99 | 54.8 | 53.05 | 54.71 | 54.71 | +2.45 (+4.69%) | 3,648 |
21 Dec 2023 | INR | 50.55 | 55.5 | 50.55 | 52.26 | 52.26 | -0.75 (-1.41%) | 4,117 |
20 Dec 2023 | INR | 58.5 | 58.5 | 53 | 53.01 | 53.01 | -2.75 (-4.93%) | 6,009 |
19 Dec 2023 | INR | 54.5 | 56.1 | 53.05 | 55.76 | 55.76 | +2.3 (+4.30%) | 14,322 |
18 Dec 2023 | INR | 51.8 | 56 | 51.55 | 53.46 | 53.46 | -0.62 (-1.15%) | 8,241 |
15 Dec 2023 | INR | 54.4 | 54.8 | 51.6 | 54.08 | 54.08 | +0.71 (+1.33%) | 6,865 |
14 Dec 2023 | INR | 54.98 | 54.98 | 51.5 | 53.37 | 53.37 | +0.83 (+1.58%) | 7,813 |
13 Dec 2023 | INR | 50.81 | 54.44 | 50.3 | 52.54 | 52.54 | +0.69 (+1.33%) | 18,288 |
12 Dec 2023 | INR | 50.45 | 51.89 | 50.41 | 51.85 | 51.85 | +2.43 (+4.92%) | 9,166 |
11 Dec 2023 | INR | 48.4 | 52.8 | 48.4 | 49.42 | 49.42 | -1.38 (-2.72%) | 24,638 |
8 Dec 2023 | INR | 46.55 | 51.12 | 46.55 | 50.8 | 50.8 | +2.1 (+4.31%) | 5,139 |
7 Dec 2023 | INR | 49.8 | 50.7 | 46.22 | 48.7 | 48.7 | +0.41 (+0.85%) | 7,237 |
6 Dec 2023 | INR | 46.78 | 48.32 | 45.5 | 48.29 | 48.29 | +2.27 (+4.93%) | 12,857 |
5 Dec 2023 | INR | 46.5 | 46.9 | 45.11 | 46.02 | 46.02 | -0.25 (-0.54%) | 1,480 |
4 Dec 2023 | INR | 43.75 | 46.38 | 43.75 | 46.27 | 46.27 | +1.65 (+3.70%) | 4,484 |
1 Dec 2023 | INR | 46 | 46.98 | 44 | 44.62 | 44.62 | -1.38 (-3%) | 7,844 |