Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 80 | 81.7 | 78 | 80.88 | 80.88 | +2.88 (+3.69%) | 38,400 |
11 Jan 2024 | INR | 77.4 | 78.2 | 74.5 | 78 | 78 | +1 (+1.30%) | 12,800 |
10 Jan 2024 | INR | 76.12 | 77 | 76.12 | 77 | 77 | +1.67 (+2.22%) | 8,000 |
9 Jan 2024 | INR | 77.95 | 77.95 | 75.12 | 75.33 | 75.33 | -2.62 (-3.36%) | 17,600 |
8 Jan 2024 | INR | 78.85 | 78.85 | 76.5 | 77.95 | 77.95 | -1.8 (-2.26%) | 25,600 |
5 Jan 2024 | INR | 79 | 80.8 | 77.2 | 79.75 | 79.75 | +2.47 (+3.20%) | 68,800 |
4 Jan 2024 | INR | 77.8 | 78.2 | 76 | 77.28 | 77.28 | -0.72 (-0.92%) | 30,400 |
3 Jan 2024 | INR | 78.8 | 79.13 | 77.8 | 78 | 78 | -1.2 (-1.52%) | 59,200 |
2 Jan 2024 | INR | 79.26 | 81 | 79.2 | 79.2 | 79.2 | -1.23 (-1.53%) | 51,200 |
1 Jan 2024 | INR | 81.9 | 81.9 | 79.55 | 80.43 | 80.43 | -0.86 (-1.06%) | 17,600 |
29 Dec 2023 | INR | 81.97 | 82 | 78.51 | 81.29 | 81.29 | +2.29 (+2.90%) | 84,800 |
28 Dec 2023 | INR | 80.49 | 82 | 78.35 | 79 | 79 | 0.0 (0.0%) | 56,000 |
27 Dec 2023 | INR | 79 | 81 | 78.5 | 79 | 79 | -0.95 (-1.19%) | 27,200 |
26 Dec 2023 | INR | 83 | 83 | 79 | 79.95 | 79.95 | +1.94 (+2.49%) | 9,600 |
22 Dec 2023 | INR | 80.47 | 82.7 | 64 | 78.01 | 78.01 | -1.19 (-1.50%) | 139,200 |
21 Dec 2023 | INR | 80 | 80.25 | 76.2 | 79.2 | 79.2 | +1.2 (+1.54%) | 16,000 |
20 Dec 2023 | INR | 78.4 | 78.4 | 77.15 | 78 | 78 | -1 (-1.27%) | 17,600 |
19 Dec 2023 | INR | 78.5 | 79 | 78.1 | 79 | 79 | -0.9 (-1.13%) | 4,800 |
18 Dec 2023 | INR | 79 | 80 | 78.5 | 79.9 | 79.9 | -1.41 (-1.73%) | 9,600 |
15 Dec 2023 | INR | 80 | 81.68 | 80 | 81.31 | 81.31 | +1.71 (+2.15%) | 19,200 |
14 Dec 2023 | INR | 79 | 81 | 78.5 | 79.6 | 79.6 | -1.37 (-1.69%) | 19,200 |
13 Dec 2023 | INR | 80 | 81.75 | 78.05 | 80.97 | 80.97 | +1.97 (+2.49%) | 12,800 |
12 Dec 2023 | INR | 80 | 81.8 | 76.2 | 79 | 79 | -1 (-1.25%) | 32,000 |
11 Dec 2023 | INR | 80 | 80 | 80 | 80 | 80 | -1.87 (-2.28%) | 6,400 |
8 Dec 2023 | INR | 82 | 82.8 | 78.01 | 81.87 | 81.87 | +0.17 (+0.21%) | 35,200 |
7 Dec 2023 | INR | 79 | 81.7 | 79 | 81.7 | 81.7 | +2.2 (+2.77%) | 6,400 |
6 Dec 2023 | INR | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | -1 (-1.24%) | 1,600 |
5 Dec 2023 | INR | 82 | 82 | 79 | 80.5 | 80.5 | +0.57 (+0.71%) | 33,600 |
4 Dec 2023 | INR | 82 | 82 | 78.05 | 79.93 | 79.93 | -1.32 (-1.62%) | 28,800 |
1 Dec 2023 | INR | 76 | 83 | 76 | 81.25 | 81.25 | +2.86 (+3.65%) | 84,800 |