Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | INR | 46.6 | 46.6 | 43.5 | 44.3 | 44.3 | -1.65 (-3.59%) | 190,033 |
15 Jan 2024 | INR | 46.65 | 47.35 | 45.8 | 45.95 | 45.95 | -0.6 (-1.29%) | 83,875 |
12 Jan 2024 | INR | 47.25 | 47.9 | 46.3 | 46.55 | 46.55 | -0.65 (-1.38%) | 113,534 |
11 Jan 2024 | INR | 47.1 | 48.7 | 46.75 | 47.2 | 47.2 | -0.1 (-0.21%) | 163,362 |
10 Jan 2024 | INR | 47.95 | 48.5 | 46.65 | 47.3 | 47.3 | -0.15 (-0.32%) | 129,959 |
9 Jan 2024 | INR | 47.5 | 48.4 | 46.35 | 47.45 | 47.45 | +1.45 (+3.15%) | 206,716 |
8 Jan 2024 | INR | 47.55 | 47.95 | 45.8 | 46 | 46 | -1.35 (-2.85%) | 162,649 |
5 Jan 2024 | INR | 48.8 | 49.7 | 47.1 | 47.35 | 47.35 | -1.45 (-2.97%) | 251,628 |
4 Jan 2024 | INR | 47.9 | 49.9 | 47.4 | 48.8 | 48.8 | +1.65 (+3.50%) | 320,437 |
3 Jan 2024 | INR | 48.5 | 49.9 | 46.55 | 47.15 | 47.15 | -1.35 (-2.78%) | 391,677 |
2 Jan 2024 | INR | 49.85 | 52.5 | 46.9 | 48.5 | 48.5 | -1.1 (-2.22%) | 803,315 |
1 Jan 2024 | INR | 45.5 | 51.85 | 45.45 | 49.6 | 49.6 | +4.4 (+9.73%) | 1,626,418 |
29 Dec 2023 | INR | 41.5 | 47.9 | 40 | 45.2 | 45.2 | +4.75 (+11.74%) | 1,650,906 |
28 Dec 2023 | INR | 39.75 | 41.8 | 39.75 | 40.45 | 40.45 | +1 (+2.53%) | 185,838 |
27 Dec 2023 | INR | 39.45 | 40.25 | 39.05 | 39.45 | 39.45 | -0.05 (-0.13%) | 57,179 |
26 Dec 2023 | INR | 39 | 40.5 | 39 | 39.5 | 39.5 | +0.25 (+0.64%) | 89,380 |
22 Dec 2023 | INR | 38.85 | 40 | 38.75 | 39.25 | 39.25 | +0.65 (+1.68%) | 86,381 |
21 Dec 2023 | INR | 38.5 | 39.75 | 37 | 38.6 | 38.6 | +0.1 (+0.26%) | 90,551 |
20 Dec 2023 | INR | 41.05 | 42.15 | 38 | 38.5 | 38.5 | -2.5 (-6.10%) | 139,161 |
19 Dec 2023 | INR | 42.2 | 42.4 | 40.8 | 41 | 41 | -1.2 (-2.84%) | 71,702 |
18 Dec 2023 | INR | 43.95 | 43.95 | 41.5 | 42.2 | 42.2 | +0.1 (+0.24%) | 203,858 |
15 Dec 2023 | INR | 41.25 | 43.2 | 40.8 | 42.1 | 42.1 | +0.85 (+2.06%) | 317,907 |
14 Dec 2023 | INR | 42.5 | 42.95 | 41.1 | 41.25 | 41.25 | -0.8 (-1.90%) | 104,725 |
13 Dec 2023 | INR | 41.35 | 42.9 | 40.9 | 42.05 | 42.05 | +0.7 (+1.69%) | 180,784 |
12 Dec 2023 | INR | 42.2 | 43 | 41 | 41.35 | 41.35 | +0.2 (+0.49%) | 293,639 |
11 Dec 2023 | INR | 40.8 | 41.5 | 40.4 | 41.15 | 41.15 | +1.25 (+3.13%) | 155,128 |
8 Dec 2023 | INR | 39.9 | 41.95 | 38.8 | 39.9 | 39.9 | +0.9 (+2.31%) | 469,811 |
7 Dec 2023 | INR | 40 | 40 | 38.4 | 39 | 39 | -0.2 (-0.51%) | 92,777 |
6 Dec 2023 | INR | 38.6 | 39.65 | 37.8 | 39.2 | 39.2 | +1.3 (+3.43%) | 182,571 |
5 Dec 2023 | INR | 38.6 | 38.6 | 37.05 | 37.9 | 37.9 | -0.1 (-0.26%) | 111,499 |