Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 74.67 | 75.34 | 73.53 | 73.94 | 73.94 | -0.04 (-0.05%) | 328,663 |
11 Jan 2024 | INR | 76.52 | 76.84 | 73.61 | 73.98 | 73.98 | -2.04 (-2.68%) | 376,971 |
10 Jan 2024 | INR | 75.1 | 78.46 | 74.05 | 76.02 | 76.02 | +1.12 (+1.50%) | 320,102 |
9 Jan 2024 | INR | 78.89 | 79.27 | 74.01 | 74.9 | 74.9 | -2.44 (-3.15%) | 1,339,932 |
8 Jan 2024 | INR | 68.41 | 78.2 | 68.2 | 77.34 | 77.34 | +9.3 (+13.67%) | 2,761,338 |
5 Jan 2024 | INR | 67.57 | 68.99 | 65.61 | 68.04 | 68.04 | +0.95 (+1.42%) | 1,272,635 |
4 Jan 2024 | INR | 66.37 | 68.54 | 65.87 | 67.09 | 67.09 | +1.72 (+2.63%) | 300,361 |
3 Jan 2024 | INR | 64.45 | 66 | 63.9 | 65.37 | 65.37 | +1.32 (+2.06%) | 418,542 |
2 Jan 2024 | INR | 65 | 65.03 | 62.58 | 64.05 | 64.05 | -0.61 (-0.94%) | 168,470 |
1 Jan 2024 | INR | 63.33 | 66.35 | 63.33 | 64.66 | 64.66 | +1.19 (+1.87%) | 254,659 |
29 Dec 2023 | INR | 64.17 | 65.01 | 63.09 | 63.47 | 63.47 | 0.0 (0.0%) | 301,726 |
28 Dec 2023 | INR | 62.47 | 64.02 | 61.5 | 63.47 | 63.47 | +1 (+1.60%) | 288,605 |
27 Dec 2023 | INR | 64 | 65.78 | 61.77 | 62.47 | 62.47 | -1.46 (-2.28%) | 334,294 |
26 Dec 2023 | INR | 63.98 | 65.26 | 62.62 | 63.93 | 63.93 | +0.9 (+1.43%) | 439,698 |
22 Dec 2023 | INR | 60.34 | 64.4 | 60 | 63.03 | 63.03 | +3.25 (+5.44%) | 946,526 |
21 Dec 2023 | INR | 54.89 | 61 | 54.68 | 59.78 | 59.78 | +3.79 (+6.77%) | 274,266 |
20 Dec 2023 | INR | 61 | 61.5 | 55.55 | 55.99 | 55.99 | -4.62 (-7.62%) | 395,790 |
19 Dec 2023 | INR | 59.78 | 62 | 59.71 | 60.61 | 60.61 | +0.98 (+1.64%) | 193,801 |
18 Dec 2023 | INR | 60.59 | 60.85 | 59.52 | 59.63 | 59.63 | -0.97 (-1.60%) | 207,693 |
15 Dec 2023 | INR | 60.51 | 62.09 | 60.2 | 60.6 | 60.6 | -0.39 (-0.64%) | 87,132 |
14 Dec 2023 | INR | 61.99 | 61.99 | 60.78 | 60.99 | 60.99 | -0.57 (-0.93%) | 217,006 |
13 Dec 2023 | INR | 60.57 | 62.06 | 59.67 | 61.56 | 61.56 | +1.34 (+2.23%) | 238,630 |
12 Dec 2023 | INR | 60.41 | 60.88 | 59.66 | 60.22 | 60.22 | -0.16 (-0.26%) | 90,191 |
11 Dec 2023 | INR | 61.01 | 61.75 | 60.1 | 60.38 | 60.38 | -0.43 (-0.71%) | 175,372 |
8 Dec 2023 | INR | 61.67 | 61.85 | 60.01 | 60.81 | 60.81 | -0.67 (-1.09%) | 136,026 |
7 Dec 2023 | INR | 61.99 | 63.4 | 60.97 | 61.48 | 61.48 | -0.12 (-0.19%) | 205,158 |
6 Dec 2023 | INR | 60.75 | 62.05 | 59.95 | 61.6 | 61.6 | +2.04 (+3.43%) | 459,778 |
5 Dec 2023 | INR | 58.99 | 60.25 | 56.46 | 59.56 | 59.56 | +1.51 (+2.60%) | 259,286 |
4 Dec 2023 | INR | 58.51 | 59.05 | 57.75 | 58.05 | 58.05 | -0.02 (-0.03%) | 250,162 |
1 Dec 2023 | INR | 59.64 | 60.28 | 57.7 | 58.07 | 58.07 | -0.96 (-1.63%) | 165,012 |