Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 54.19 | 54.83 | 52 | 52.45 | 52.45 | -2.27 (-4.15%) | 12,614 |
11 Jan 2024 | INR | 54.62 | 55.27 | 53.6 | 54.72 | 54.72 | +0.11 (+0.20%) | 18,047 |
10 Jan 2024 | INR | 51.32 | 55.95 | 50.3 | 54.61 | 54.61 | +3.29 (+6.41%) | 37,242 |
9 Jan 2024 | INR | 48.25 | 53 | 48.25 | 51.32 | 51.32 | -0.62 (-1.19%) | 5,413 |
8 Jan 2024 | INR | 53.06 | 53.5 | 51.65 | 51.94 | 51.94 | -1.7 (-3.17%) | 24,277 |
5 Jan 2024 | INR | 52.55 | 55.15 | 52.25 | 53.64 | 53.64 | +0.56 (+1.06%) | 81,532 |
4 Jan 2024 | INR | 52.38 | 54 | 52.38 | 53.08 | 53.08 | +0.93 (+1.78%) | 30,656 |
3 Jan 2024 | INR | 50.2 | 52.95 | 49.5 | 52.15 | 52.15 | +2.56 (+5.16%) | 8,846 |
2 Jan 2024 | INR | 50.07 | 50.85 | 49.05 | 49.59 | 49.59 | -0.39 (-0.78%) | 1,838 |
1 Jan 2024 | INR | 50.01 | 50.5 | 49.5 | 49.98 | 49.98 | +0.45 (+0.91%) | 7,479 |
29 Dec 2023 | INR | 49.51 | 54 | 42.42 | 49.53 | 49.53 | -0.11 (-0.22%) | 43,548 |
28 Dec 2023 | INR | 50.82 | 50.82 | 49.5 | 49.64 | 49.64 | -0.18 (-0.36%) | 8,621 |
27 Dec 2023 | INR | 53.28 | 54 | 49.15 | 49.82 | 49.82 | -3.14 (-5.93%) | 16,160 |
26 Dec 2023 | INR | 54 | 54.55 | 52.15 | 52.96 | 52.96 | +1.12 (+2.16%) | 7,561 |
22 Dec 2023 | INR | 50.89 | 52.25 | 50.34 | 51.84 | 51.84 | +2 (+4.01%) | 3,048 |
21 Dec 2023 | INR | 50.45 | 51.85 | 49.12 | 49.84 | 49.84 | -0.51 (-1.01%) | 11,896 |
20 Dec 2023 | INR | 57.89 | 57.89 | 48.84 | 50.35 | 50.35 | -3.84 (-7.09%) | 43,682 |
19 Dec 2023 | INR | 49.45 | 55.4 | 47.6 | 54.19 | 54.19 | +5.94 (+12.31%) | 80,776 |
18 Dec 2023 | INR | 46.38 | 49.7 | 45.25 | 48.25 | 48.25 | +2.78 (+6.11%) | 20,769 |
15 Dec 2023 | INR | 45.16 | 46.75 | 45.15 | 45.47 | 45.47 | +0.01 (+0.02%) | 1,913 |
14 Dec 2023 | INR | 46.3 | 46.56 | 45.04 | 45.46 | 45.46 | -0.58 (-1.26%) | 8,048 |
13 Dec 2023 | INR | 45.91 | 46.41 | 45.15 | 46.04 | 46.04 | +0.14 (+0.31%) | 6,565 |
12 Dec 2023 | INR | 47 | 47.35 | 45.04 | 45.9 | 45.9 | +0.12 (+0.26%) | 9,646 |
11 Dec 2023 | INR | 46.1 | 46.86 | 45.29 | 45.78 | 45.78 | -0.32 (-0.69%) | 4,076 |
8 Dec 2023 | INR | 48 | 48 | 45.45 | 46.1 | 46.1 | -0.65 (-1.39%) | 6,694 |
7 Dec 2023 | INR | 43.98 | 47.51 | 43.98 | 46.75 | 46.75 | +2.37 (+5.34%) | 28,442 |
6 Dec 2023 | INR | 44.01 | 45.9 | 43.9 | 44.38 | 44.38 | +0.47 (+1.07%) | 9,143 |
5 Dec 2023 | INR | 45.19 | 45.19 | 43.59 | 43.91 | 43.91 | -0.31 (-0.70%) | 9,671 |
4 Dec 2023 | INR | 46.5 | 46.5 | 43.3 | 44.22 | 44.22 | -0.52 (-1.16%) | 6,719 |
1 Dec 2023 | INR | 44.3 | 45.2 | 43.67 | 44.74 | 44.74 | +1.66 (+3.85%) | 3,874 |