Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 75 | 78.16 | 73.97 | 76.64 | 76.64 | +2.38 (+3.20%) | 10,985 |
11 Jan 2024 | INR | 74.2 | 76.45 | 74.09 | 74.26 | 74.26 | -0.64 (-0.85%) | 4,591 |
10 Jan 2024 | INR | 73.52 | 78.3 | 73.51 | 74.9 | 74.9 | +1.17 (+1.59%) | 73,776 |
9 Jan 2024 | INR | 71.5 | 77.39 | 71.2 | 73.73 | 73.73 | +2.1 (+2.93%) | 71,753 |
8 Jan 2024 | INR | 72.2 | 74.25 | 71.1 | 71.63 | 71.63 | +0.49 (+0.69%) | 9,155 |
5 Jan 2024 | INR | 72.54 | 72.64 | 70.1 | 71.14 | 71.14 | -0.2 (-0.28%) | 15,862 |
4 Jan 2024 | INR | 71.05 | 72.85 | 70.8 | 71.34 | 71.34 | +1.05 (+1.49%) | 8,010 |
3 Jan 2024 | INR | 70.01 | 71.5 | 70 | 70.29 | 70.29 | +0.31 (+0.44%) | 4,244 |
2 Jan 2024 | INR | 71.87 | 71.87 | 69.82 | 69.98 | 69.98 | -0.87 (-1.23%) | 4,086 |
1 Jan 2024 | INR | 68.81 | 71.99 | 68.8 | 70.85 | 70.85 | +1.83 (+2.65%) | 13,781 |
29 Dec 2023 | INR | 69.3 | 70.54 | 68.48 | 69.02 | 69.02 | -0.34 (-0.49%) | 5,454 |
28 Dec 2023 | INR | 70.11 | 70.5 | 69 | 69.36 | 69.36 | -0.8 (-1.14%) | 12,264 |
27 Dec 2023 | INR | 71.5 | 72 | 69.87 | 70.16 | 70.16 | -1.1 (-1.54%) | 4,108 |
26 Dec 2023 | INR | 71 | 72.2 | 68.56 | 71.26 | 71.26 | +4.05 (+6.03%) | 36,004 |
22 Dec 2023 | INR | 67.72 | 67.89 | 66.98 | 67.21 | 67.21 | +0.66 (+0.99%) | 1,718 |
21 Dec 2023 | INR | 62.26 | 68.25 | 62.26 | 66.55 | 66.55 | +0.81 (+1.23%) | 2,346 |
20 Dec 2023 | INR | 69.49 | 69.85 | 65.6 | 65.74 | 65.74 | -2.93 (-4.27%) | 19,400 |
19 Dec 2023 | INR | 69.89 | 69.9 | 68.55 | 68.67 | 68.67 | -0.46 (-0.67%) | 7,469 |
18 Dec 2023 | INR | 68 | 70.26 | 68 | 69.13 | 69.13 | +0.16 (+0.23%) | 1,987 |
15 Dec 2023 | INR | 70.7 | 71 | 68.97 | 68.97 | 68.97 | -1.14 (-1.63%) | 2,016 |
14 Dec 2023 | INR | 72 | 72 | 70 | 70.11 | 70.11 | +0.79 (+1.14%) | 12,926 |
13 Dec 2023 | INR | 70.34 | 70.34 | 68.75 | 69.32 | 69.32 | +0.36 (+0.52%) | 3,983 |
12 Dec 2023 | INR | 71 | 71.07 | 68.55 | 68.96 | 68.96 | -0.94 (-1.34%) | 8,922 |
11 Dec 2023 | INR | 71 | 71 | 69.5 | 69.9 | 69.9 | +0.52 (+0.75%) | 1,606 |
8 Dec 2023 | INR | 71.99 | 72 | 68.76 | 69.38 | 69.38 | -2.18 (-3.05%) | 17,024 |
7 Dec 2023 | INR | 67.56 | 73.3 | 67.56 | 71.56 | 71.56 | +2.62 (+3.80%) | 36,412 |
6 Dec 2023 | INR | 70.02 | 71.24 | 67.85 | 68.94 | 68.94 | -2.04 (-2.87%) | 13,500 |
5 Dec 2023 | INR | 72.37 | 73.75 | 70.05 | 70.98 | 70.98 | -1.17 (-1.62%) | 18,283 |
4 Dec 2023 | INR | 72.51 | 73.69 | 71.6 | 72.15 | 72.15 | -0.35 (-0.48%) | 10,394 |
1 Dec 2023 | INR | 74.43 | 75 | 72.45 | 72.5 | 72.5 | -0.37 (-0.51%) | 4,748 |