Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 20.23 | 20.8 | 20.09 | 20.39 | 20.39 | +0.32 (+1.59%) | 162,940 |
11 Jan 2024 | INR | 20.23 | 20.45 | 19.51 | 20.07 | 20.07 | +0.1 (+0.50%) | 71,121 |
10 Jan 2024 | INR | 20.23 | 20.23 | 19.56 | 19.97 | 19.97 | -0.07 (-0.35%) | 75,510 |
9 Jan 2024 | INR | 20.24 | 20.24 | 19.75 | 20.04 | 20.04 | +0.13 (+0.65%) | 69,140 |
8 Jan 2024 | INR | 19.25 | 20 | 19.06 | 19.91 | 19.91 | +0.57 (+2.95%) | 176,120 |
5 Jan 2024 | INR | 19.2 | 19.49 | 19.2 | 19.34 | 19.34 | +0.07 (+0.36%) | 87,344 |
4 Jan 2024 | INR | 19.78 | 19.78 | 19.01 | 19.27 | 19.27 | +0.31 (+1.64%) | 37,468 |
3 Jan 2024 | INR | 18.73 | 19.4 | 18.73 | 18.96 | 18.96 | -0.16 (-0.84%) | 28,844 |
2 Jan 2024 | INR | 19.01 | 19.4 | 17.51 | 19.12 | 19.12 | -0.07 (-0.36%) | 74,359 |
1 Jan 2024 | INR | 18.61 | 19.44 | 18.61 | 19.19 | 19.19 | +0.1 (+0.52%) | 27,093 |
29 Dec 2023 | INR | 19.11 | 19.19 | 18.61 | 19.09 | 19.09 | -0.02 (-0.10%) | 52,188 |
28 Dec 2023 | INR | 19.1 | 19.19 | 18.53 | 19.11 | 19.11 | +0.04 (+0.21%) | 53,272 |
27 Dec 2023 | INR | 19.25 | 19.46 | 18.81 | 19.07 | 19.07 | +0.17 (+0.90%) | 42,501 |
26 Dec 2023 | INR | 19.05 | 19.49 | 18.7 | 18.9 | 18.9 | -0.15 (-0.79%) | 77,185 |
22 Dec 2023 | INR | 18.72 | 19.2 | 18.42 | 19.05 | 19.05 | +0.7 (+3.81%) | 101,183 |
21 Dec 2023 | INR | 19.6 | 19.7 | 17.67 | 18.35 | 18.35 | -1.28 (-6.52%) | 871,010 |
20 Dec 2023 | INR | 20.51 | 21.41 | 19.45 | 19.63 | 19.63 | -1.12 (-5.40%) | 102,036 |
19 Dec 2023 | INR | 21.61 | 21.63 | 20.06 | 20.75 | 20.75 | +1.08 (+5.49%) | 440,556 |
18 Dec 2023 | INR | 19.98 | 19.98 | 18.7 | 19.67 | 19.67 | +0.04 (+0.20%) | 70,821 |
15 Dec 2023 | INR | 19.31 | 19.9 | 19.31 | 19.63 | 19.63 | +0.32 (+1.66%) | 58,392 |
14 Dec 2023 | INR | 20 | 20 | 19 | 19.31 | 19.31 | -0.75 (-3.74%) | 141,611 |
13 Dec 2023 | INR | 21.8 | 21.9 | 19.33 | 20.06 | 20.06 | -1.37 (-6.39%) | 297,338 |
12 Dec 2023 | INR | 21.4 | 21.43 | 21.4 | 21.43 | 21.43 | +1.94 (+9.95%) | 897,086 |
11 Dec 2023 | INR | 19.47 | 19.49 | 19.47 | 19.49 | 19.49 | +1.77 (+9.99%) | 637,079 |
8 Dec 2023 | INR | 17.74 | 17.89 | 17.52 | 17.72 | 17.72 | -0.02 (-0.11%) | 23,260 |
7 Dec 2023 | INR | 17.5 | 17.8 | 17.41 | 17.74 | 17.74 | +0.19 (+1.08%) | 41,595 |
6 Dec 2023 | INR | 17.37 | 17.88 | 17.37 | 17.55 | 17.55 | 0.0 (0.0%) | 59,174 |
5 Dec 2023 | INR | 17.95 | 17.95 | 17.2 | 17.55 | 17.55 | -0.41 (-2.28%) | 63,631 |
4 Dec 2023 | INR | 18.05 | 18.34 | 17.3 | 17.96 | 17.96 | +0.24 (+1.35%) | 53,800 |
1 Dec 2023 | INR | 17.97 | 17.97 | 17.46 | 17.72 | 17.72 | +0.25 (+1.43%) | 26,298 |