Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 48.75 | 48.75 | 47.78 | 48.16 | 48.16 | +0.39 (+0.82%) | 22,242 |
11 Jan 2024 | INR | 48.2 | 48.2 | 47.61 | 47.77 | 47.77 | -0.01 (-0.02%) | 62,545 |
10 Jan 2024 | INR | 47.95 | 47.95 | 47.42 | 47.78 | 47.78 | +0.17 (+0.36%) | 273,827 |
9 Jan 2024 | INR | 48.28 | 48.36 | 47.54 | 47.61 | 47.61 | -0.16 (-0.33%) | 158,992 |
8 Jan 2024 | INR | 48.87 | 48.87 | 47.72 | 47.77 | 47.77 | -0.71 (-1.46%) | 102,783 |
5 Jan 2024 | INR | 48.54 | 48.77 | 48.15 | 48.48 | 48.48 | -0.07 (-0.14%) | 71,729 |
4 Jan 2024 | INR | 47.61 | 48.58 | 47.61 | 48.55 | 48.55 | +0.44 (+0.91%) | 18,823 |
3 Jan 2024 | INR | 48.64 | 48.64 | 47.87 | 48.11 | 48.11 | -0.1 (-0.21%) | 19,125 |
2 Jan 2024 | INR | 47.83 | 49.2 | 47.83 | 48.21 | 48.21 | -0.54 (-1.11%) | 216,970 |
1 Jan 2024 | INR | 48.98 | 48.98 | 48.3 | 48.75 | 48.75 | +0.1 (+0.21%) | 47,604 |
29 Dec 2023 | INR | 49.08 | 49.08 | 48.42 | 48.65 | 48.65 | -0.19 (-0.39%) | 219,272 |
28 Dec 2023 | INR | 48.78 | 48.99 | 48.61 | 48.84 | 48.84 | +0.25 (+0.51%) | 328,958 |
27 Dec 2023 | INR | 48.1 | 48.67 | 48.1 | 48.59 | 48.59 | +0.49 (+1.02%) | 316,675 |
26 Dec 2023 | INR | 48.39 | 48.39 | 47.51 | 48.1 | 48.1 | +0.17 (+0.35%) | 6,955 |
22 Dec 2023 | INR | 48.69 | 48.69 | 47.43 | 47.93 | 47.93 | -0.21 (-0.44%) | 59,926 |
21 Dec 2023 | INR | 47.99 | 48.25 | 47.31 | 48.14 | 48.14 | +0.36 (+0.75%) | 2,120,966 |
20 Dec 2023 | INR | 48.21 | 48.89 | 47.71 | 47.78 | 47.78 | -0.41 (-0.85%) | 82,257 |
19 Dec 2023 | INR | 48.67 | 48.67 | 48.1 | 48.19 | 48.19 | -0.09 (-0.19%) | 97,708 |
18 Dec 2023 | INR | 49.95 | 49.95 | 48.21 | 48.28 | 48.28 | -0.21 (-0.43%) | 50,797 |
15 Dec 2023 | INR | 48.65 | 48.65 | 47.82 | 48.49 | 48.49 | +0.44 (+0.92%) | 40,352 |
14 Dec 2023 | INR | 47.49 | 48.3 | 47.49 | 48.05 | 48.05 | +0.56 (+1.18%) | 188,833 |
13 Dec 2023 | INR | 47.89 | 47.89 | 47.29 | 47.49 | 47.49 | +0.04 (+0.08%) | 152,536 |
12 Dec 2023 | INR | 48.1 | 48.1 | 47.4 | 47.45 | 47.45 | -0.26 (-0.54%) | 250,214 |
11 Dec 2023 | INR | 47.89 | 48.11 | 47.4 | 47.71 | 47.71 | +0.13 (+0.27%) | 35,468 |
8 Dec 2023 | INR | 46.61 | 47.77 | 46.61 | 47.58 | 47.58 | +0.35 (+0.74%) | 54,017 |
7 Dec 2023 | INR | 47.54 | 47.54 | 46.43 | 47.23 | 47.23 | +0.08 (+0.17%) | 2,376,705 |
6 Dec 2023 | INR | 48.75 | 48.75 | 47.08 | 47.15 | 47.15 | -0.18 (-0.38%) | 67,931 |
5 Dec 2023 | INR | 47.72 | 47.75 | 46.8 | 47.33 | 47.33 | +0.55 (+1.18%) | 173,789 |
4 Dec 2023 | INR | 46.55 | 46.87 | 45.3 | 46.78 | 46.78 | +1.61 (+3.56%) | 13,420,071 |
1 Dec 2023 | INR | 45.73 | 45.73 | 44.51 | 45.17 | 45.17 | +0.34 (+0.76%) | 7,844,893 |