Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 23.57 | 23.99 | 23.3 | 23.51 | 23.51 | +0.03 (+0.13%) | 2,099,046 |
11 Jan 2024 | INR | 22.98 | 23.78 | 22.98 | 23.48 | 23.48 | +0.63 (+2.76%) | 2,417,965 |
10 Jan 2024 | INR | 23 | 23.34 | 22.5 | 22.85 | 22.85 | -0.04 (-0.17%) | 2,737,757 |
9 Jan 2024 | INR | 22.43 | 22.89 | 22 | 22.89 | 22.89 | +1.09 (+5.00%) | 7,798,295 |
8 Jan 2024 | INR | 22.2 | 22.48 | 21.51 | 21.8 | 21.8 | -0.06 (-0.27%) | 865,676 |
5 Jan 2024 | INR | 22.12 | 22.42 | 21.55 | 21.86 | 21.86 | -0.21 (-0.95%) | 1,217,328 |
4 Jan 2024 | INR | 22.03 | 22.61 | 22 | 22.07 | 22.07 | +0.02 (+0.09%) | 1,312,391 |
3 Jan 2024 | INR | 22.4 | 22.77 | 21.6 | 22.05 | 22.05 | -0.31 (-1.39%) | 1,891,655 |
2 Jan 2024 | INR | 22.28 | 22.36 | 20.75 | 22.36 | 22.36 | +1.06 (+4.98%) | 5,049,689 |
1 Jan 2024 | INR | 20.22 | 21.3 | 20.14 | 21.3 | 21.3 | +1.01 (+4.98%) | 709,349 |
29 Dec 2023 | INR | 20.39 | 20.99 | 20.08 | 20.29 | 20.29 | +0.04 (+0.20%) | 984,460 |
28 Dec 2023 | INR | 21.03 | 21.11 | 20.05 | 20.25 | 20.25 | -0.67 (-3.20%) | 1,207,594 |
27 Dec 2023 | INR | 20.99 | 21.5 | 20.5 | 20.92 | 20.92 | +0.06 (+0.29%) | 1,190,744 |
26 Dec 2023 | INR | 21.28 | 21.44 | 20.72 | 20.86 | 20.86 | -0.1 (-0.48%) | 441,088 |
22 Dec 2023 | INR | 21.04 | 21.46 | 20.72 | 20.96 | 20.96 | +0.09 (+0.43%) | 1,253,059 |
21 Dec 2023 | INR | 20.34 | 21.15 | 20.3 | 20.87 | 20.87 | -0.49 (-2.29%) | 2,355,307 |
20 Dec 2023 | INR | 22.57 | 22.72 | 21.36 | 21.36 | 21.36 | -1.12 (-4.98%) | 1,668,642 |
19 Dec 2023 | INR | 22.7 | 23.09 | 22.1 | 22.48 | 22.48 | +0.26 (+1.17%) | 1,196,913 |
18 Dec 2023 | INR | 22.39 | 22.49 | 21.65 | 22.22 | 22.22 | -0.11 (-0.49%) | 1,592,609 |
15 Dec 2023 | INR | 24.2 | 24.2 | 22.15 | 22.33 | 22.33 | -0.93 (-4.00%) | 4,168,121 |
14 Dec 2023 | INR | 22.45 | 23.26 | 22.45 | 23.26 | 23.26 | +1.1 (+4.96%) | 6,360,401 |
13 Dec 2023 | INR | 21.26 | 22.16 | 20.54 | 22.16 | 22.16 | +1.05 (+4.97%) | 3,698,076 |
12 Dec 2023 | INR | 20.89 | 21.13 | 20.09 | 21.11 | 21.11 | +0.98 (+4.87%) | 8,609,398 |
11 Dec 2023 | INR | 19.64 | 20.13 | 19.3 | 20.13 | 20.13 | +0.95 (+4.95%) | 3,525,261 |
8 Dec 2023 | INR | 19.85 | 20.36 | 19.1 | 19.18 | 19.18 | -0.86 (-4.29%) | 2,726,244 |
7 Dec 2023 | INR | 21.34 | 21.34 | 19.96 | 20.04 | 20.04 | -0.97 (-4.62%) | 4,256,221 |
6 Dec 2023 | INR | 20.9 | 21.33 | 20.4 | 21.01 | 21.01 | +0.69 (+3.40%) | 9,825,830 |
5 Dec 2023 | INR | 19.84 | 20.32 | 19.11 | 20.32 | 20.32 | +0.96 (+4.96%) | 5,142,798 |
4 Dec 2023 | INR | 19.55 | 20.01 | 18.95 | 19.36 | 19.36 | +0.03 (+0.16%) | 2,808,775 |
1 Dec 2023 | INR | 19.44 | 19.7 | 18.85 | 19.33 | 19.33 | +0.17 (+0.89%) | 3,700,570 |