Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 28.76 | 29.78 | 28 | 28.92 | 28.92 | +0.37 (+1.30%) | 133,911 |
11 Jan 2024 | INR | 26.68 | 28.55 | 26 | 28.55 | 28.55 | +2.59 (+9.98%) | 182,194 |
10 Jan 2024 | INR | 25.7 | 26.6 | 25.32 | 25.96 | 25.96 | -0.24 (-0.92%) | 30,978 |
9 Jan 2024 | INR | 26.42 | 26.7 | 25.85 | 26.2 | 26.2 | +0.26 (+1.00%) | 23,668 |
8 Jan 2024 | INR | 26.65 | 26.65 | 25.65 | 25.94 | 25.94 | -0.19 (-0.73%) | 26,090 |
5 Jan 2024 | INR | 26.06 | 26.88 | 25.85 | 26.13 | 26.13 | -0.16 (-0.61%) | 26,250 |
4 Jan 2024 | INR | 26.7 | 27.09 | 25.7 | 26.29 | 26.29 | -0.23 (-0.87%) | 72,972 |
3 Jan 2024 | INR | 27.25 | 27.25 | 25.7 | 26.52 | 26.52 | +0.49 (+1.88%) | 54,459 |
2 Jan 2024 | INR | 25.7 | 26.79 | 24.71 | 26.03 | 26.03 | +0.69 (+2.72%) | 35,470 |
1 Jan 2024 | INR | 25.16 | 25.95 | 25.1 | 25.34 | 25.34 | -0.16 (-0.63%) | 39,338 |
29 Dec 2023 | INR | 26.31 | 26.31 | 25.36 | 25.5 | 25.5 | -0.89 (-3.37%) | 21,444 |
28 Dec 2023 | INR | 25.7 | 27.45 | 25.4 | 26.39 | 26.39 | +1.18 (+4.68%) | 41,891 |
27 Dec 2023 | INR | 25.74 | 25.8 | 25 | 25.21 | 25.21 | -0.31 (-1.21%) | 8,899 |
26 Dec 2023 | INR | 25.41 | 26.2 | 25.41 | 25.52 | 25.52 | +0.11 (+0.43%) | 10,138 |
22 Dec 2023 | INR | 24.3 | 26.42 | 24.3 | 25.41 | 25.41 | +0.03 (+0.12%) | 12,710 |
21 Dec 2023 | INR | 24.95 | 26.68 | 24.55 | 25.38 | 25.38 | +0.35 (+1.40%) | 40,782 |
20 Dec 2023 | INR | 27.39 | 27.4 | 24.31 | 25.03 | 25.03 | -1.66 (-6.22%) | 57,745 |
19 Dec 2023 | INR | 27.75 | 27.9 | 26.3 | 26.69 | 26.69 | -0.88 (-3.19%) | 17,667 |
18 Dec 2023 | INR | 27.07 | 27.9 | 26.05 | 27.57 | 27.57 | +1.03 (+3.88%) | 19,819 |
15 Dec 2023 | INR | 27.8 | 28.9 | 26.05 | 26.54 | 26.54 | -0.96 (-3.49%) | 37,010 |
14 Dec 2023 | INR | 28.27 | 28.4 | 27.3 | 27.5 | 27.5 | -0.21 (-0.76%) | 23,467 |
13 Dec 2023 | INR | 29.9 | 30.4 | 27.15 | 27.71 | 27.71 | -1.48 (-5.07%) | 48,330 |
12 Dec 2023 | INR | 29.49 | 29.6 | 28.25 | 29.19 | 29.19 | +0.7 (+2.46%) | 112,387 |
11 Dec 2023 | INR | 28.24 | 28.95 | 26.9 | 28.49 | 28.49 | +1.3 (+4.78%) | 76,476 |
8 Dec 2023 | INR | 29.94 | 31 | 26.75 | 27.19 | 27.19 | -1 (-3.55%) | 301,745 |
7 Dec 2023 | INR | 27.6 | 28.19 | 26.76 | 28.19 | 28.19 | +2.56 (+9.99%) | 152,094 |
6 Dec 2023 | INR | 24.1 | 25.63 | 24.1 | 25.63 | 25.63 | +1.22 (+5.00%) | 15,162 |
5 Dec 2023 | INR | 24.27 | 24.9 | 24.15 | 24.41 | 24.41 | +0.33 (+1.37%) | 32,931 |
4 Dec 2023 | INR | 25.11 | 25.44 | 23.86 | 24.08 | 24.08 | -1.03 (-4.10%) | 102,135 |
1 Dec 2023 | INR | 25.69 | 25.84 | 24.8 | 25.11 | 25.11 | -0.53 (-2.07%) | 10,278 |