Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 85.79 | 86.9 | 83.74 | 84.23 | 84.23 | -1.13 (-1.32%) | 699,516 |
11 Jan 2024 | INR | 82.14 | 86.48 | 81.91 | 85.36 | 85.36 | +3.82 (+4.68%) | 891,182 |
10 Jan 2024 | INR | 83.42 | 83.99 | 81.03 | 81.54 | 81.54 | -1.02 (-1.24%) | 469,868 |
9 Jan 2024 | INR | 86.45 | 87.65 | 82 | 82.56 | 82.56 | -3.32 (-3.87%) | 1,335,544 |
8 Jan 2024 | INR | 86.59 | 87.33 | 83.79 | 85.88 | 85.88 | -0.1 (-0.12%) | 1,023,687 |
5 Jan 2024 | INR | 82.32 | 87.94 | 80.73 | 85.98 | 85.98 | +4.35 (+5.33%) | 2,588,763 |
4 Jan 2024 | INR | 76.03 | 82.37 | 75.7 | 81.63 | 81.63 | +5.74 (+7.56%) | 1,011,170 |
3 Jan 2024 | INR | 76.95 | 79.4 | 75.6 | 75.89 | 75.89 | -0.14 (-0.18%) | 608,039 |
2 Jan 2024 | INR | 76.53 | 77.35 | 74.85 | 76.03 | 76.03 | -0.33 (-0.43%) | 271,158 |
1 Jan 2024 | INR | 76.29 | 77.79 | 76 | 76.36 | 76.36 | +0.08 (+0.10%) | 528,250 |
29 Dec 2023 | INR | 75.93 | 77.05 | 74.88 | 76.28 | 76.28 | +0.75 (+0.99%) | 807,672 |
28 Dec 2023 | INR | 76.63 | 77.34 | 75.05 | 75.53 | 75.53 | -0.69 (-0.91%) | 826,680 |
27 Dec 2023 | INR | 77.6 | 78.15 | 75.5 | 76.22 | 76.22 | -0.92 (-1.19%) | 740,223 |
26 Dec 2023 | INR | 79.25 | 79.45 | 76.43 | 77.14 | 77.14 | -1.82 (-2.30%) | 493,093 |
22 Dec 2023 | INR | 80.24 | 80.47 | 77.36 | 78.96 | 78.96 | -0.01 (-0.01%) | 1,160,423 |
21 Dec 2023 | INR | 74.01 | 79.8 | 74.01 | 78.97 | 78.97 | +3.86 (+5.14%) | 1,851,564 |
20 Dec 2023 | INR | 83.86 | 85.25 | 71.97 | 75.11 | 75.11 | -8.26 (-9.91%) | 2,516,466 |
19 Dec 2023 | INR | 84.29 | 85.15 | 82.2 | 83.37 | 83.37 | -0.43 (-0.51%) | 1,276,701 |
18 Dec 2023 | INR | 83.33 | 86 | 81.49 | 83.8 | 83.8 | +1.8 (+2.20%) | 2,211,768 |
15 Dec 2023 | INR | 80.86 | 85.59 | 79.56 | 82 | 82 | +1.88 (+2.35%) | 2,508,589 |
14 Dec 2023 | INR | 81.99 | 82.1 | 79.82 | 80.12 | 80.12 | -1.26 (-1.55%) | 469,825 |
13 Dec 2023 | INR | 80.17 | 81.99 | 78.8 | 81.38 | 81.38 | +1.84 (+2.31%) | 1,036,135 |
12 Dec 2023 | INR | 81.69 | 82.95 | 79.01 | 79.54 | 79.54 | -1.35 (-1.67%) | 1,111,061 |
11 Dec 2023 | INR | 79.14 | 81.8 | 78.9 | 80.89 | 80.89 | +2.4 (+3.06%) | 987,556 |
8 Dec 2023 | INR | 81.3 | 82.35 | 77.52 | 78.49 | 78.49 | -3.24 (-3.96%) | 2,387,368 |
7 Dec 2023 | INR | 80.84 | 83.7 | 78.65 | 81.73 | 81.73 | +1.77 (+2.21%) | 2,059,621 |
6 Dec 2023 | INR | 78.15 | 83.17 | 78.05 | 79.96 | 79.96 | +2.01 (+2.58%) | 1,578,160 |
5 Dec 2023 | INR | 79.64 | 80.98 | 76.86 | 77.95 | 77.95 | -1.36 (-1.71%) | 1,662,341 |
4 Dec 2023 | INR | 77.39 | 79.9 | 75.87 | 79.31 | 79.31 | +3.44 (+4.53%) | 601,264 |
1 Dec 2023 | INR | 77.37 | 79 | 75.5 | 75.87 | 75.87 | -1.5 (-1.94%) | 1,616,441 |