Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 60.24 | 60.36 | 58.27 | 58.48 | 58.48 | -0.58 (-0.98%) | 6,684 |
11 Jan 2024 | INR | 59.2 | 59.34 | 58.05 | 59.06 | 59.06 | +0.26 (+0.44%) | 14,716 |
10 Jan 2024 | INR | 58.38 | 59.51 | 57.5 | 58.8 | 58.8 | +1.02 (+1.77%) | 4,183 |
9 Jan 2024 | INR | 59 | 59.45 | 57.4 | 57.78 | 57.78 | -0.2 (-0.34%) | 10,068 |
8 Jan 2024 | INR | 59.76 | 59.83 | 57.71 | 57.98 | 57.98 | -0.79 (-1.34%) | 3,203 |
5 Jan 2024 | INR | 59.21 | 60.28 | 58 | 58.77 | 58.77 | -0.73 (-1.23%) | 11,621 |
4 Jan 2024 | INR | 58.25 | 61.75 | 58.15 | 59.5 | 59.5 | +1.73 (+2.99%) | 15,066 |
3 Jan 2024 | INR | 58.98 | 58.98 | 57.6 | 57.77 | 57.77 | -0.05 (-0.09%) | 15,032 |
2 Jan 2024 | INR | 54.25 | 61.6 | 53.5 | 57.82 | 57.82 | +3.85 (+7.13%) | 39,136 |
1 Jan 2024 | INR | 55.11 | 55.11 | 53.51 | 53.97 | 53.97 | -0.06 (-0.11%) | 7,284 |
29 Dec 2023 | INR | 54.09 | 55.35 | 53.6 | 54.03 | 54.03 | -0.18 (-0.33%) | 16,302 |
28 Dec 2023 | INR | 54.03 | 56.1 | 53.69 | 54.21 | 54.21 | -0.92 (-1.67%) | 5,576 |
27 Dec 2023 | INR | 56.51 | 57.5 | 54.4 | 55.13 | 55.13 | -1.67 (-2.94%) | 16,088 |
26 Dec 2023 | INR | 60.95 | 60.95 | 55.35 | 56.8 | 56.8 | +1.38 (+2.49%) | 19,752 |
22 Dec 2023 | INR | 55.9 | 56.71 | 54.28 | 55.42 | 55.42 | +0.62 (+1.13%) | 13,822 |
21 Dec 2023 | INR | 53.35 | 56.86 | 51.4 | 54.8 | 54.8 | +1.45 (+2.72%) | 13,306 |
20 Dec 2023 | INR | 58 | 60.66 | 52.2 | 53.35 | 53.35 | -4.37 (-7.57%) | 63,834 |
19 Dec 2023 | INR | 52.3 | 63.58 | 51.47 | 57.72 | 57.72 | +4.73 (+8.93%) | 324,480 |
18 Dec 2023 | INR | 53.35 | 53.69 | 52.49 | 52.99 | 52.99 | +0.43 (+0.82%) | 5,914 |
15 Dec 2023 | INR | 52.72 | 54.64 | 52.08 | 52.56 | 52.56 | -1.07 (-2.00%) | 7,517 |
14 Dec 2023 | INR | 55.05 | 55.3 | 53.55 | 53.63 | 53.63 | -0.41 (-0.76%) | 8,904 |
13 Dec 2023 | INR | 51.41 | 55.75 | 51.2 | 54.04 | 54.04 | +2.55 (+4.95%) | 40,188 |
12 Dec 2023 | INR | 51.98 | 52.45 | 51 | 51.49 | 51.49 | -0.49 (-0.94%) | 4,708 |
11 Dec 2023 | INR | 54.95 | 54.95 | 51.65 | 51.98 | 51.98 | +0.52 (+1.01%) | 3,886 |
8 Dec 2023 | INR | 51.9 | 52.96 | 51.43 | 51.46 | 51.46 | -0.37 (-0.71%) | 4,984 |
7 Dec 2023 | INR | 52.4 | 52.5 | 50.99 | 51.83 | 51.83 | +0.3 (+0.58%) | 15,850 |
6 Dec 2023 | INR | 51.36 | 51.96 | 51 | 51.53 | 51.53 | -0.61 (-1.17%) | 790 |
5 Dec 2023 | INR | 52.2 | 53.15 | 51.53 | 52.14 | 52.14 | -0.84 (-1.59%) | 4,581 |
4 Dec 2023 | INR | 54.9 | 55.07 | 52.63 | 52.98 | 52.98 | -0.74 (-1.38%) | 7,708 |
1 Dec 2023 | INR | 53.01 | 54.55 | 52.76 | 53.72 | 53.72 | +1.01 (+1.92%) | 5,914 |