Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | INR | 45.2 | 45.2 | 42 | 43 | 43 | -1.25 (-2.82%) | 12,190 |
15 Jan 2024 | INR | 46.7 | 46.7 | 44.15 | 44.25 | 44.25 | -1 (-2.21%) | 9,949 |
12 Jan 2024 | INR | 47.95 | 47.95 | 44.5 | 45.25 | 45.25 | -0.75 (-1.63%) | 12,036 |
11 Jan 2024 | INR | 47.7 | 47.7 | 45.4 | 46 | 46 | -0.8 (-1.71%) | 5,198 |
10 Jan 2024 | INR | 47.45 | 47.45 | 46 | 46.8 | 46.8 | +1.65 (+3.65%) | 13,537 |
9 Jan 2024 | INR | 48 | 48 | 44.2 | 45.15 | 45.15 | -0.5 (-1.10%) | 16,389 |
8 Jan 2024 | INR | 47.45 | 47.75 | 45.05 | 45.65 | 45.65 | -1.4 (-2.98%) | 15,354 |
5 Jan 2024 | INR | 46.2 | 47.4 | 45 | 47.05 | 47.05 | +1.5 (+3.29%) | 14,757 |
4 Jan 2024 | INR | 46.35 | 46.35 | 44.55 | 45.55 | 45.55 | +1.2 (+2.71%) | 21,279 |
3 Jan 2024 | INR | 41.2 | 44.75 | 41.2 | 44.35 | 44.35 | +2.4 (+5.72%) | 11,849 |
2 Jan 2024 | INR | 44.4 | 44.4 | 40.55 | 41.95 | 41.95 | -0.8 (-1.87%) | 16,114 |
1 Jan 2024 | INR | 46.45 | 46.45 | 41.55 | 42.75 | 42.75 | +0.25 (+0.59%) | 10,762 |
29 Dec 2023 | INR | 43.35 | 43.35 | 42.1 | 42.5 | 42.5 | +1.2 (+2.91%) | 6,794 |
28 Dec 2023 | INR | 40.45 | 41.35 | 39.55 | 41.3 | 41.3 | +1.9 (+4.82%) | 3,671 |
27 Dec 2023 | INR | 40 | 41 | 39.25 | 39.4 | 39.4 | -0.6 (-1.50%) | 2,075 |
26 Dec 2023 | INR | 41.2 | 41.2 | 39.5 | 40 | 40 | +0.75 (+1.91%) | 1,968 |
22 Dec 2023 | INR | 38.35 | 39.25 | 37.65 | 39.25 | 39.25 | +1.85 (+4.95%) | 4,350 |
21 Dec 2023 | INR | 37.25 | 38.9 | 36.8 | 37.4 | 37.4 | -0.35 (-0.93%) | 1,964 |
20 Dec 2023 | INR | 41 | 41 | 37.55 | 37.75 | 37.75 | -1.6 (-4.07%) | 5,275 |
19 Dec 2023 | INR | 42 | 42 | 38.7 | 39.35 | 39.35 | -0.65 (-1.63%) | 4,144 |
18 Dec 2023 | INR | 41.5 | 41.5 | 39.95 | 40 | 40 | +0.05 (+0.13%) | 3,373 |
15 Dec 2023 | INR | 40.8 | 40.8 | 39.4 | 39.95 | 39.95 | +0.6 (+1.52%) | 2,283 |
14 Dec 2023 | INR | 39.15 | 39.95 | 39.15 | 39.35 | 39.35 | +0.25 (+0.64%) | 6,021 |
13 Dec 2023 | INR | 39 | 39.45 | 38.85 | 39.1 | 39.1 | +0.1 (+0.26%) | 3,050 |
12 Dec 2023 | INR | 38.5 | 39.2 | 38.5 | 39 | 39 | 0.0 (0.0%) | 1,071 |
11 Dec 2023 | INR | 40 | 40 | 38.5 | 39 | 39 | +0.75 (+1.96%) | 4,262 |
8 Dec 2023 | INR | 36.05 | 38.25 | 36.05 | 38.25 | 38.25 | +1.75 (+4.79%) | 5,731 |
7 Dec 2023 | INR | 36.85 | 36.85 | 36.3 | 36.5 | 36.5 | -0.3 (-0.82%) | 1,175 |
6 Dec 2023 | INR | 37 | 37 | 35.5 | 36.8 | 36.8 | -0.05 (-0.14%) | 2,156 |
5 Dec 2023 | INR | 36.15 | 37 | 35.4 | 36.85 | 36.85 | -0.25 (-0.67%) | 1,097 |