Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 53 | 62.67 | 53 | 59.59 | 59.59 | +6.24 (+11.70%) | 229,009 |
11 Jan 2024 | INR | 56.29 | 56.75 | 52.9 | 53.35 | 53.35 | -0.35 (-0.65%) | 27,020 |
10 Jan 2024 | INR | 54.05 | 55.5 | 52.7 | 53.7 | 53.7 | +0.6 (+1.13%) | 53,853 |
9 Jan 2024 | INR | 50.89 | 55.67 | 50.3 | 53.1 | 53.1 | +3.3 (+6.63%) | 39,615 |
8 Jan 2024 | INR | 50.24 | 50.6 | 48.18 | 49.8 | 49.8 | +1.73 (+3.60%) | 16,021 |
5 Jan 2024 | INR | 50.24 | 50.4 | 47.35 | 48.07 | 48.07 | -1.54 (-3.10%) | 20,816 |
4 Jan 2024 | INR | 46.2 | 50.75 | 45.95 | 49.61 | 49.61 | +3.71 (+8.08%) | 13,422 |
3 Jan 2024 | INR | 47.62 | 47.62 | 45.7 | 45.9 | 45.9 | -1.23 (-2.61%) | 16,899 |
2 Jan 2024 | INR | 48.1 | 48.36 | 45.56 | 47.13 | 47.13 | -0.41 (-0.86%) | 3,408 |
1 Jan 2024 | INR | 50.07 | 50.07 | 47.27 | 47.54 | 47.54 | -1.55 (-3.16%) | 19,207 |
29 Dec 2023 | INR | 50.5 | 50.96 | 48.2 | 49.09 | 49.09 | -0.42 (-0.85%) | 21,236 |
28 Dec 2023 | INR | 46.99 | 54.6 | 45.96 | 49.51 | 49.51 | +3.15 (+6.79%) | 193,267 |
27 Dec 2023 | INR | 47 | 48.25 | 45.18 | 46.36 | 46.36 | +0.28 (+0.61%) | 18,141 |
26 Dec 2023 | INR | 44.29 | 47 | 43.11 | 46.08 | 46.08 | +2.66 (+6.13%) | 56,589 |
22 Dec 2023 | INR | 41.69 | 44.85 | 40.74 | 43.42 | 43.42 | +2.67 (+6.55%) | 42,006 |
21 Dec 2023 | INR | 42.23 | 42.23 | 37.75 | 40.75 | 40.75 | +0.04 (+0.10%) | 7,561 |
20 Dec 2023 | INR | 43.64 | 43.64 | 40.2 | 40.71 | 40.71 | -1.05 (-2.51%) | 16,937 |
19 Dec 2023 | INR | 44.7 | 44.7 | 41.46 | 41.76 | 41.76 | -0.79 (-1.86%) | 10,688 |
18 Dec 2023 | INR | 40.97 | 44.5 | 38.99 | 42.55 | 42.55 | +3.66 (+9.41%) | 37,552 |
15 Dec 2023 | INR | 38.5 | 39.45 | 38.5 | 38.89 | 38.89 | -0.11 (-0.28%) | 5,603 |
14 Dec 2023 | INR | 38.29 | 39.16 | 38.2 | 39 | 39 | +1.46 (+3.89%) | 12,976 |
13 Dec 2023 | INR | 38.45 | 38.45 | 36.81 | 37.54 | 37.54 | -0.16 (-0.42%) | 6,396 |
12 Dec 2023 | INR | 38.55 | 38.89 | 37.7 | 37.7 | 37.7 | +0.09 (+0.24%) | 8,504 |
11 Dec 2023 | INR | 38.52 | 38.52 | 37.15 | 37.61 | 37.61 | -0.79 (-2.06%) | 16,961 |
8 Dec 2023 | INR | 40 | 40 | 37.71 | 38.4 | 38.4 | -0.55 (-1.41%) | 3,471 |
7 Dec 2023 | INR | 38.5 | 39.84 | 38.4 | 38.95 | 38.95 | -0.34 (-0.87%) | 22,259 |
6 Dec 2023 | INR | 39.94 | 40 | 39.25 | 39.29 | 39.29 | -0.69 (-1.73%) | 13,368 |
5 Dec 2023 | INR | 40 | 40 | 39.51 | 39.98 | 39.98 | +0.84 (+2.15%) | 1,587 |
4 Dec 2023 | INR | 41 | 41 | 39.07 | 39.14 | 39.14 | -0.17 (-0.43%) | 3,842 |
1 Dec 2023 | INR | 39.94 | 39.94 | 39.05 | 39.31 | 39.31 | +0.21 (+0.54%) | 2,011 |