Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | INR | 32.25 | 32.3 | 27.2 | 29.2 | 29.2 | -2.35 (-7.45%) | 176,417 |
15 Jan 2024 | INR | 32 | 32.45 | 31.15 | 31.55 | 31.55 | -0.05 (-0.16%) | 58,332 |
12 Jan 2024 | INR | 31.5 | 32.7 | 30.95 | 31.6 | 31.6 | +0.65 (+2.10%) | 207,767 |
11 Jan 2024 | INR | 32.15 | 32.2 | 30.3 | 30.95 | 30.95 | -1.35 (-4.18%) | 180,229 |
10 Jan 2024 | INR | 32.9 | 32.9 | 31.6 | 32.3 | 32.3 | +1 (+3.19%) | 391,147 |
9 Jan 2024 | INR | 30 | 32.35 | 29.85 | 31.3 | 31.3 | +1.65 (+5.56%) | 368,045 |
8 Jan 2024 | INR | 30.95 | 32.15 | 28.8 | 29.65 | 29.65 | -1.05 (-3.42%) | 291,486 |
5 Jan 2024 | INR | 30.75 | 31.2 | 30.15 | 30.7 | 30.7 | +0.1 (+0.33%) | 71,937 |
4 Jan 2024 | INR | 31.2 | 32.4 | 29.75 | 30.6 | 30.6 | -0.35 (-1.13%) | 306,277 |
3 Jan 2024 | INR | 29.5 | 32.3 | 28.7 | 30.95 | 30.95 | +1.25 (+4.21%) | 377,956 |
2 Jan 2024 | INR | 30.2 | 30.5 | 29.15 | 29.7 | 29.7 | -0.2 (-0.67%) | 111,024 |
1 Jan 2024 | INR | 28 | 31.8 | 27.5 | 29.9 | 29.9 | +1.7 (+6.03%) | 459,281 |
29 Dec 2023 | INR | 29.7 | 29.8 | 27.85 | 28.2 | 28.2 | -1.1 (-3.75%) | 107,982 |
28 Dec 2023 | INR | 30.5 | 30.5 | 28.9 | 29.3 | 29.3 | -0.85 (-2.82%) | 184,176 |
27 Dec 2023 | INR | 27.85 | 30.55 | 26.7 | 30.15 | 30.15 | +2.55 (+9.24%) | 408,758 |
26 Dec 2023 | INR | 27 | 28.25 | 26.65 | 27.6 | 27.6 | +0.85 (+3.18%) | 116,331 |
22 Dec 2023 | INR | 28.2 | 28.25 | 26.3 | 26.75 | 26.75 | -0.6 (-2.19%) | 141,108 |
21 Dec 2023 | INR | 28.5 | 28.7 | 27.05 | 27.35 | 27.35 | -1.15 (-4.04%) | 143,374 |
20 Dec 2023 | INR | 28.65 | 30.4 | 27.15 | 28.5 | 28.5 | -0.15 (-0.52%) | 333,768 |
19 Dec 2023 | INR | 31.25 | 33 | 28.2 | 28.65 | 28.65 | -1.85 (-6.07%) | 2,450,514 |
18 Dec 2023 | INR | 25.75 | 30.5 | 24.9 | 30.5 | 30.5 | +5.05 (+19.84%) | 4,908,426 |
15 Dec 2023 | INR | 25 | 25.95 | 24.55 | 25.45 | 25.45 | +0.8 (+3.25%) | 39,168 |
14 Dec 2023 | INR | 25.9 | 25.9 | 24.2 | 24.65 | 24.65 | -0.8 (-3.14%) | 48,168 |
13 Dec 2023 | INR | 25.25 | 26.2 | 25.15 | 25.45 | 25.45 | -0.3 (-1.17%) | 95,878 |
12 Dec 2023 | INR | 26.1 | 26.5 | 25.25 | 25.75 | 25.75 | -0.1 (-0.39%) | 44,552 |
11 Dec 2023 | INR | 25.75 | 26.75 | 24.45 | 25.85 | 25.85 | +0.55 (+2.17%) | 243,344 |
8 Dec 2023 | INR | 25 | 26 | 24.8 | 25.3 | 25.3 | +0.5 (+2.02%) | 85,574 |
7 Dec 2023 | INR | 25.15 | 25.45 | 24.25 | 24.8 | 24.8 | -0.3 (-1.20%) | 16,791 |
6 Dec 2023 | INR | 25.75 | 25.85 | 24.5 | 25.1 | 25.1 | -0.3 (-1.18%) | 37,751 |
5 Dec 2023 | INR | 25.95 | 26.45 | 25.05 | 25.4 | 25.4 | -0.7 (-2.68%) | 68,985 |