Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 49.75 | 49.75 | 48.51 | 49.11 | 49.11 | +0.34 (+0.70%) | 5,718 |
11 Jan 2024 | INR | 48.1 | 50.62 | 48.1 | 48.77 | 48.77 | +0.56 (+1.16%) | 17,373 |
10 Jan 2024 | INR | 48.99 | 49.3 | 48.1 | 48.21 | 48.21 | -1.64 (-3.29%) | 4,664 |
9 Jan 2024 | INR | 48.5 | 50.1 | 47.26 | 49.85 | 49.85 | +2.13 (+4.46%) | 25,461 |
8 Jan 2024 | INR | 47.7 | 48 | 46.7 | 47.72 | 47.72 | +0.02 (+0.04%) | 26,038 |
5 Jan 2024 | INR | 48.5 | 49.35 | 46.31 | 47.7 | 47.7 | +0.23 (+0.48%) | 26,798 |
4 Jan 2024 | INR | 47 | 48.93 | 46.85 | 47.47 | 47.47 | -0.87 (-1.80%) | 21,535 |
3 Jan 2024 | INR | 48 | 48.88 | 45.55 | 48.34 | 48.34 | +0.77 (+1.62%) | 32,504 |
2 Jan 2024 | INR | 48.15 | 48.25 | 46.5 | 47.57 | 47.57 | -0.48 (-1.00%) | 21,827 |
1 Jan 2024 | INR | 46.7 | 48.59 | 46.7 | 48.05 | 48.05 | +0.62 (+1.31%) | 4,323 |
29 Dec 2023 | INR | 46.16 | 47.49 | 45.94 | 47.43 | 47.43 | +0.86 (+1.85%) | 11,965 |
28 Dec 2023 | INR | 48.24 | 48.24 | 45.25 | 46.57 | 46.57 | -0.84 (-1.77%) | 11,607 |
27 Dec 2023 | INR | 48.9 | 48.9 | 46.16 | 47.41 | 47.41 | -0.58 (-1.21%) | 1,890 |
26 Dec 2023 | INR | 47 | 48.81 | 47 | 47.99 | 47.99 | +0.03 (+0.06%) | 4,315 |
22 Dec 2023 | INR | 49.2 | 49.2 | 47.95 | 47.96 | 47.96 | -0.6 (-1.24%) | 7,904 |
21 Dec 2023 | INR | 49.2 | 49.2 | 45.97 | 48.56 | 48.56 | +1.39 (+2.95%) | 3,695 |
20 Dec 2023 | INR | 49.97 | 49.97 | 46.56 | 47.17 | 47.17 | -1.57 (-3.22%) | 2,257 |
19 Dec 2023 | INR | 49.06 | 49.7 | 48.15 | 48.74 | 48.74 | -0.25 (-0.51%) | 9,358 |
18 Dec 2023 | INR | 47.15 | 49.9 | 47.15 | 48.99 | 48.99 | -0.45 (-0.91%) | 6,554 |
15 Dec 2023 | INR | 49.5 | 49.99 | 48.51 | 49.44 | 49.44 | -0.12 (-0.24%) | 6,992 |
14 Dec 2023 | INR | 51.5 | 51.5 | 48.1 | 49.56 | 49.56 | -1.05 (-2.07%) | 4,383 |
13 Dec 2023 | INR | 51 | 51 | 48.56 | 50.61 | 50.61 | +1.79 (+3.67%) | 2,623 |
12 Dec 2023 | INR | 50.08 | 50.08 | 48.2 | 48.82 | 48.82 | -1.67 (-3.31%) | 1,914 |
11 Dec 2023 | INR | 49.31 | 50.79 | 48.85 | 50.49 | 50.49 | +0.49 (+0.98%) | 791 |
8 Dec 2023 | INR | 50.7 | 50.7 | 50 | 50 | 50 | +0.08 (+0.16%) | 3,258 |
7 Dec 2023 | INR | 50 | 50.75 | 48.45 | 49.92 | 49.92 | -0.08 (-0.16%) | 1,558 |
6 Dec 2023 | INR | 50.1 | 50.1 | 49.05 | 50 | 50 | +0.08 (+0.16%) | 2,371 |
5 Dec 2023 | INR | 49.4 | 50.38 | 48.35 | 49.92 | 49.92 | +0.52 (+1.05%) | 1,069 |
4 Dec 2023 | INR | 51.05 | 51.05 | 49.19 | 49.4 | 49.4 | -0.49 (-0.98%) | 3,404 |
1 Dec 2023 | INR | 52.58 | 52.58 | 49.01 | 49.89 | 49.89 | -0.19 (-0.38%) | 3,602 |