Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 41.3 | 42.17 | 39.25 | 39.79 | 39.79 | -1.42 (-3.45%) | 2,689,354 |
11 Jan 2024 | INR | 42.28 | 42.4 | 40.7 | 41.21 | 41.21 | -0.92 (-2.18%) | 3,246,611 |
10 Jan 2024 | INR | 41.27 | 43.39 | 40.6 | 42.13 | 42.13 | +0.85 (+2.06%) | 6,088,981 |
9 Jan 2024 | INR | 42.59 | 43.5 | 40.6 | 41.28 | 41.28 | -0.15 (-0.36%) | 9,282,160 |
8 Jan 2024 | INR | 39.77 | 42.5 | 39.5 | 41.43 | 41.43 | +2.33 (+5.96%) | 15,206,328 |
5 Jan 2024 | INR | 34.79 | 39.85 | 34.33 | 39.1 | 39.1 | +5.02 (+14.73%) | 15,160,663 |
4 Jan 2024 | INR | 34.35 | 35.25 | 33.96 | 34.08 | 34.08 | +0.16 (+0.47%) | 1,644,407 |
3 Jan 2024 | INR | 34.3 | 34.44 | 33.76 | 33.92 | 33.92 | -0.25 (-0.73%) | 970,366 |
2 Jan 2024 | INR | 34.95 | 35.04 | 34.1 | 34.17 | 34.17 | -0.5 (-1.44%) | 1,052,270 |
1 Jan 2024 | INR | 34 | 35.39 | 33.84 | 34.67 | 34.67 | +0.73 (+2.15%) | 1,095,246 |
29 Dec 2023 | INR | 34.76 | 35.14 | 33.82 | 33.94 | 33.94 | -0.55 (-1.59%) | 1,293,496 |
28 Dec 2023 | INR | 35.69 | 35.94 | 34.31 | 34.49 | 34.49 | -0.9 (-2.54%) | 1,218,173 |
27 Dec 2023 | INR | 36.99 | 37.35 | 35.2 | 35.39 | 35.39 | -1.33 (-3.62%) | 1,564,990 |
26 Dec 2023 | INR | 35.77 | 37.2 | 35.04 | 36.72 | 36.72 | +1.2 (+3.38%) | 4,359,685 |
22 Dec 2023 | INR | 35.03 | 35.8 | 34.35 | 35.52 | 35.52 | +0.78 (+2.25%) | 1,045,404 |
21 Dec 2023 | INR | 33.08 | 34.94 | 32.72 | 34.74 | 34.74 | +1.1 (+3.27%) | 1,369,177 |
20 Dec 2023 | INR | 37.01 | 38.6 | 33.31 | 33.64 | 33.64 | -3.22 (-8.74%) | 4,154,976 |
19 Dec 2023 | INR | 38.4 | 38.4 | 36.7 | 36.86 | 36.86 | -1.08 (-2.85%) | 2,453,608 |
18 Dec 2023 | INR | 35.19 | 38.67 | 34.59 | 37.94 | 37.94 | +3.05 (+8.74%) | 4,900,589 |
15 Dec 2023 | INR | 35.71 | 36.5 | 34.71 | 34.89 | 34.89 | -0.76 (-2.13%) | 1,948,409 |
14 Dec 2023 | INR | 36.99 | 37.1 | 35.38 | 35.65 | 35.65 | -1.08 (-2.94%) | 1,281,989 |
13 Dec 2023 | INR | 35.81 | 37.15 | 35.75 | 36.73 | 36.73 | +1.02 (+2.86%) | 3,784,513 |
12 Dec 2023 | INR | 33.89 | 36.48 | 33.28 | 35.71 | 35.71 | +2.07 (+6.15%) | 4,397,240 |
11 Dec 2023 | INR | 33.59 | 34.6 | 33.45 | 33.64 | 33.64 | +0.23 (+0.69%) | 1,416,305 |
8 Dec 2023 | INR | 34.59 | 34.59 | 32.81 | 33.41 | 33.41 | -0.79 (-2.31%) | 1,830,124 |
7 Dec 2023 | INR | 34.44 | 34.74 | 33.78 | 34.2 | 34.2 | +0.06 (+0.18%) | 2,080,270 |
6 Dec 2023 | INR | 33.2 | 34.87 | 32.97 | 34.14 | 34.14 | +1.23 (+3.74%) | 4,087,970 |
5 Dec 2023 | INR | 32.05 | 33.78 | 31.65 | 32.91 | 32.91 | +0.41 (+1.26%) | 2,467,400 |
4 Dec 2023 | INR | 31.5 | 33.4 | 31.06 | 32.5 | 32.5 | +1.3 (+4.17%) | 2,770,854 |
1 Dec 2023 | INR | 31.45 | 31.75 | 31.06 | 31.2 | 31.2 | -0.22 (-0.70%) | 370,175 |