Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 48.6 | 55.9 | 45.4 | 55.6 | 55.6 | +9.01 (+19.34%) | 268,873 |
11 Jan 2024 | INR | 47.8 | 52 | 43 | 46.59 | 46.59 | -1.2 (-2.51%) | 107,908 |
10 Jan 2024 | INR | 40.99 | 47.88 | 39 | 47.79 | 47.79 | +7.89 (+19.77%) | 121,081 |
9 Jan 2024 | INR | 41.99 | 41.99 | 39.51 | 39.9 | 39.9 | -0.28 (-0.70%) | 4,215 |
8 Jan 2024 | INR | 44.89 | 44.89 | 38.6 | 40.18 | 40.18 | -0.3 (-0.74%) | 8,886 |
5 Jan 2024 | INR | 40 | 43.55 | 39.8 | 40.48 | 40.48 | -0.04 (-0.10%) | 37,408 |
4 Jan 2024 | INR | 41.2 | 41.2 | 38.82 | 40.52 | 40.52 | +0.5 (+1.25%) | 4,319 |
3 Jan 2024 | INR | 40.84 | 40.84 | 39.06 | 40.02 | 40.02 | +1.25 (+3.22%) | 3,091 |
2 Jan 2024 | INR | 41.5 | 41.5 | 38.53 | 38.77 | 38.77 | -2.56 (-6.19%) | 6,709 |
1 Jan 2024 | INR | 41.4 | 42 | 38 | 41.33 | 41.33 | +1.32 (+3.30%) | 6,842 |
29 Dec 2023 | INR | 39.8 | 41.93 | 36.11 | 40.01 | 40.01 | +0.83 (+2.12%) | 24,383 |
28 Dec 2023 | INR | 41.51 | 41.59 | 37.11 | 39.18 | 39.18 | -0.42 (-1.06%) | 103,291 |
27 Dec 2023 | INR | 34.44 | 39.6 | 34.44 | 39.6 | 39.6 | +6.6 (+20%) | 187,805 |
26 Dec 2023 | INR | 34.96 | 34.99 | 30.25 | 33 | 33 | -1.04 (-3.06%) | 439,478 |
22 Dec 2023 | INR | 35.49 | 35.49 | 34 | 34.04 | 34.04 | -1.15 (-3.27%) | 6,305 |
21 Dec 2023 | INR | 35.36 | 35.36 | 34 | 35.19 | 35.19 | +0.77 (+2.24%) | 4,269 |
20 Dec 2023 | INR | 34.75 | 35.99 | 34.3 | 34.42 | 34.42 | -0.52 (-1.49%) | 15,937 |
19 Dec 2023 | INR | 35.46 | 35.98 | 34.74 | 34.94 | 34.94 | -0.52 (-1.47%) | 4,837 |
18 Dec 2023 | INR | 35.09 | 35.86 | 34.63 | 35.46 | 35.46 | +0.54 (+1.55%) | 2,776 |
15 Dec 2023 | INR | 35.7 | 35.7 | 33.33 | 34.92 | 34.92 | +0.03 (+0.09%) | 2,024 |
14 Dec 2023 | INR | 35.75 | 35.75 | 34.04 | 34.89 | 34.89 | -0.01 (-0.03%) | 3,840 |
13 Dec 2023 | INR | 35.75 | 35.75 | 34.23 | 34.9 | 34.9 | +0.15 (+0.43%) | 1,313 |
12 Dec 2023 | INR | 36.24 | 36.24 | 34.21 | 34.75 | 34.75 | -0.21 (-0.60%) | 9,813 |
11 Dec 2023 | INR | 36 | 36.64 | 34.65 | 34.96 | 34.96 | -0.3 (-0.85%) | 19,346 |
8 Dec 2023 | INR | 36.4 | 38.5 | 34.8 | 35.26 | 35.26 | -0.25 (-0.70%) | 50,198 |
7 Dec 2023 | INR | 36.89 | 36.89 | 35.4 | 35.51 | 35.51 | -0.72 (-1.99%) | 13,198 |
6 Dec 2023 | INR | 36.98 | 36.99 | 35.21 | 36.23 | 36.23 | +0.18 (+0.50%) | 56,993 |
5 Dec 2023 | INR | 37 | 37 | 35.2 | 36.05 | 36.05 | +0.29 (+0.81%) | 5,357 |
4 Dec 2023 | INR | 37.49 | 37.49 | 35.15 | 35.76 | 35.76 | -0.23 (-0.64%) | 19,546 |
1 Dec 2023 | INR | 37.39 | 37.39 | 35.69 | 35.99 | 35.99 | -0.41 (-1.13%) | 3,982 |