Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 77.13 | 77.13 | 69.79 | 69.99 | 69.99 | -3.47 (-4.72%) | 1,290,018 |
11 Jan 2024 | INR | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | +3.49 (+4.99%) | 91,429 |
10 Jan 2024 | INR | 64.63 | 69.97 | 63.63 | 69.97 | 69.97 | +3.33 (+5.00%) | 567,799 |
9 Jan 2024 | INR | 67.65 | 70 | 66.64 | 66.64 | 66.64 | -3.5 (-4.99%) | 175,401 |
8 Jan 2024 | INR | 70.55 | 73.49 | 70.14 | 70.14 | 70.14 | -3.69 (-5.00%) | 492,797 |
5 Jan 2024 | INR | 80.82 | 80.82 | 73.14 | 73.83 | 73.83 | -3.15 (-4.09%) | 2,695,514 |
4 Jan 2024 | INR | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | +3.66 (+4.99%) | 229,652 |
3 Jan 2024 | INR | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | +3.49 (+5.00%) | 222,015 |
2 Jan 2024 | INR | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | +3.32 (+4.99%) | 181,681 |
1 Jan 2024 | INR | 64 | 66.51 | 62.01 | 66.51 | 66.51 | +6.04 (+9.99%) | 1,140,481 |
29 Dec 2023 | INR | 60.47 | 60.47 | 56.2 | 60.47 | 60.47 | +5.49 (+9.99%) | 1,364,568 |
28 Dec 2023 | INR | 51.66 | 54.98 | 51.66 | 54.98 | 54.98 | +4.99 (+9.98%) | 744,850 |
27 Dec 2023 | INR | 43.31 | 49.99 | 43.31 | 49.99 | 49.99 | +8.33 (+20.00%) | 1,602,079 |
26 Dec 2023 | INR | 35.2 | 41.66 | 35.2 | 41.66 | 41.66 | +6.94 (+19.99%) | 1,386,194 |
22 Dec 2023 | INR | 34.41 | 35.23 | 34.02 | 34.72 | 34.72 | +0.98 (+2.90%) | 60,573 |
21 Dec 2023 | INR | 32.86 | 33.98 | 32.51 | 33.74 | 33.74 | +0.84 (+2.55%) | 64,271 |
20 Dec 2023 | INR | 34.63 | 34.98 | 32.76 | 32.9 | 32.9 | -1.73 (-5.00%) | 37,936 |
19 Dec 2023 | INR | 35.01 | 35.35 | 34.55 | 34.63 | 34.63 | -0.34 (-0.97%) | 59,135 |
18 Dec 2023 | INR | 35.79 | 35.79 | 34.6 | 34.97 | 34.97 | -0.31 (-0.88%) | 126,299 |
15 Dec 2023 | INR | 34.5 | 35.9 | 34.42 | 35.28 | 35.28 | +0.99 (+2.89%) | 66,331 |
14 Dec 2023 | INR | 34.3 | 35.7 | 34.01 | 34.29 | 34.29 | +0.33 (+0.97%) | 74,973 |
13 Dec 2023 | INR | 31.21 | 34.28 | 31.21 | 33.96 | 33.96 | +2.71 (+8.67%) | 335,311 |
12 Dec 2023 | INR | 32.37 | 32.37 | 31.11 | 31.25 | 31.25 | -0.61 (-1.91%) | 25,948 |
11 Dec 2023 | INR | 32.2 | 32.39 | 31.6 | 31.86 | 31.86 | -0.28 (-0.87%) | 24,034 |
8 Dec 2023 | INR | 33.88 | 34.28 | 31.71 | 32.14 | 32.14 | -1.37 (-4.09%) | 143,030 |
7 Dec 2023 | INR | 30.47 | 34.6 | 30.16 | 33.51 | 33.51 | +3.38 (+11.22%) | 496,000 |
6 Dec 2023 | INR | 30.16 | 30.43 | 30 | 30.13 | 30.13 | -0.03 (-0.10%) | 61,373 |
5 Dec 2023 | INR | 30.5 | 30.55 | 30.06 | 30.16 | 30.16 | -0.06 (-0.20%) | 42,079 |
4 Dec 2023 | INR | 30.31 | 30.87 | 30 | 30.22 | 30.22 | -0.05 (-0.17%) | 60,267 |
1 Dec 2023 | INR | 30.48 | 30.48 | 30.05 | 30.27 | 30.27 | +0.01 (+0.03%) | 31,584 |