Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 20.02 | 20.03 | 19.5 | 19.9 | 19.9 | +0.48 (+2.47%) | 112,000 |
11 Jan 2024 | INR | 19.59 | 20.25 | 19 | 19.42 | 19.42 | -0.18 (-0.92%) | 198,000 |
10 Jan 2024 | INR | 17.88 | 20.25 | 16.05 | 19.6 | 19.6 | +2.13 (+12.19%) | 1,778,000 |
9 Jan 2024 | INR | 17.08 | 17.64 | 17.08 | 17.47 | 17.47 | +0.39 (+2.28%) | 22,000 |
8 Jan 2024 | INR | 17 | 17.74 | 17 | 17.08 | 17.08 | +0.14 (+0.83%) | 40,000 |
5 Jan 2024 | INR | 17.14 | 17.3 | 16.94 | 16.94 | 16.94 | -0.16 (-0.94%) | 52,000 |
4 Jan 2024 | INR | 17.08 | 17.96 | 16.93 | 17.1 | 17.1 | -0.14 (-0.81%) | 62,000 |
3 Jan 2024 | INR | 17 | 17.37 | 16.87 | 17.24 | 17.24 | +0.14 (+0.82%) | 52,000 |
2 Jan 2024 | INR | 17.37 | 17.64 | 16.7 | 17.1 | 17.1 | -0.35 (-2.01%) | 48,000 |
1 Jan 2024 | INR | 18 | 18.35 | 17.05 | 17.45 | 17.45 | +0.38 (+2.23%) | 56,000 |
29 Dec 2023 | INR | 17.49 | 17.5 | 17.07 | 17.07 | 17.07 | -0.17 (-0.99%) | 16,000 |
28 Dec 2023 | INR | 17.49 | 17.49 | 16.75 | 17.24 | 17.24 | +0.14 (+0.82%) | 34,000 |
27 Dec 2023 | INR | 17.3 | 17.3 | 16.9 | 17.1 | 17.1 | -0.31 (-1.78%) | 186,000 |
26 Dec 2023 | INR | 17.88 | 17.88 | 17.3 | 17.41 | 17.41 | +0.13 (+0.75%) | 24,000 |
22 Dec 2023 | INR | 17.6 | 17.79 | 17.26 | 17.28 | 17.28 | -0.52 (-2.92%) | 8,000 |
21 Dec 2023 | INR | 17 | 18 | 17 | 17.8 | 17.8 | +0.71 (+4.15%) | 20,000 |
20 Dec 2023 | INR | 18 | 18.21 | 17 | 17.09 | 17.09 | -0.57 (-3.23%) | 44,000 |
19 Dec 2023 | INR | 17.72 | 18 | 17.25 | 17.66 | 17.66 | +0.45 (+2.61%) | 36,000 |
18 Dec 2023 | INR | 18.2 | 18.2 | 17 | 17.21 | 17.21 | -0.34 (-1.94%) | 88,000 |
15 Dec 2023 | INR | 21.42 | 21.42 | 17.45 | 17.55 | 17.55 | -0.63 (-3.47%) | 218,000 |
14 Dec 2023 | INR | 17.3 | 19.3 | 17.09 | 18.18 | 18.18 | +0.69 (+3.95%) | 114,000 |
13 Dec 2023 | INR | 17.8 | 18.1 | 17.12 | 17.49 | 17.49 | -0.02 (-0.11%) | 54,000 |
12 Dec 2023 | INR | 19 | 19 | 17.3 | 17.51 | 17.51 | -0.89 (-4.84%) | 66,000 |
11 Dec 2023 | INR | 18.2 | 18.4 | 17.35 | 18.4 | 18.4 | +0.5 (+2.79%) | 28,000 |
8 Dec 2023 | INR | 18.16 | 18.2 | 17.48 | 17.9 | 17.9 | -0.45 (-2.45%) | 30,000 |
7 Dec 2023 | INR | 18.01 | 18.49 | 17.76 | 18.35 | 18.35 | -0.45 (-2.39%) | 58,000 |
6 Dec 2023 | INR | 18.5 | 19.68 | 18.05 | 18.8 | 18.8 | +0.49 (+2.68%) | 72,000 |
5 Dec 2023 | INR | 18.03 | 19.05 | 18.01 | 18.31 | 18.31 | -0.8 (-4.19%) | 24,000 |
4 Dec 2023 | INR | 16.53 | 20.16 | 16.53 | 19.11 | 19.11 | +0.92 (+5.06%) | 32,000 |
1 Dec 2023 | INR | 19 | 19 | 18.11 | 18.19 | 18.19 | -0.33 (-1.78%) | 44,000 |