Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 53.43 | 53.43 | 52.92 | 53.12 | 53.12 | +0.14 (+0.26%) | 69,332 |
11 Jan 2024 | INR | 53.47 | 53.47 | 52.93 | 52.98 | 52.98 | -0.18 (-0.34%) | 89,383 |
10 Jan 2024 | INR | 53.12 | 53.18 | 52.9 | 53.16 | 53.16 | +0.04 (+0.08%) | 579,673 |
9 Jan 2024 | INR | 53.33 | 53.33 | 52.96 | 53.12 | 53.12 | +0.11 (+0.21%) | 64,419 |
8 Jan 2024 | INR | 53.63 | 53.63 | 52.91 | 53.01 | 53.01 | -0.26 (-0.49%) | 168,790 |
5 Jan 2024 | INR | 53.49 | 53.49 | 53.23 | 53.27 | 53.27 | -0.22 (-0.41%) | 66,576 |
4 Jan 2024 | INR | 53.91 | 53.91 | 53.31 | 53.49 | 53.49 | -0.19 (-0.35%) | 691,010 |
3 Jan 2024 | INR | 54 | 54.04 | 53.64 | 53.68 | 53.68 | -0.44 (-0.81%) | 233,980 |
2 Jan 2024 | INR | 54.24 | 54.24 | 54 | 54.12 | 54.12 | +0.12 (+0.22%) | 74,261 |
1 Jan 2024 | INR | 53.25 | 54.09 | 53.25 | 54 | 54 | +0.14 (+0.26%) | 72,647 |
29 Dec 2023 | INR | 55.6 | 55.6 | 53.66 | 53.86 | 53.86 | -0.12 (-0.22%) | 76,316 |
28 Dec 2023 | INR | 54.57 | 54.57 | 53.87 | 53.98 | 53.98 | +0.13 (+0.24%) | 120,536 |
27 Dec 2023 | INR | 53.63 | 53.95 | 53.63 | 53.85 | 53.85 | +0.25 (+0.47%) | 70,097 |
26 Dec 2023 | INR | 53.68 | 53.87 | 53.41 | 53.6 | 53.6 | +0.3 (+0.56%) | 134,875 |
22 Dec 2023 | INR | 53.22 | 53.44 | 53.17 | 53.3 | 53.3 | +0.3 (+0.57%) | 70,070 |
21 Dec 2023 | INR | 53.01 | 53.18 | 52.86 | 53 | 53 | +0.04 (+0.08%) | 59,676 |
20 Dec 2023 | INR | 51.2 | 53.71 | 51.2 | 52.96 | 52.96 | +0.19 (+0.36%) | 75,602 |
19 Dec 2023 | INR | 53.07 | 53.07 | 52.56 | 52.77 | 52.77 | +0.11 (+0.21%) | 101,621 |
18 Dec 2023 | INR | 51.4 | 52.89 | 51.4 | 52.66 | 52.66 | -0.33 (-0.62%) | 101,333 |
15 Dec 2023 | INR | 54.55 | 54.55 | 52.92 | 52.99 | 52.99 | +0.01 (+0.02%) | 61,930 |
14 Dec 2023 | INR | 53.39 | 53.39 | 52.75 | 52.98 | 52.98 | +0.95 (+1.83%) | 92,920 |
13 Dec 2023 | INR | 52.37 | 52.37 | 51.76 | 52.03 | 52.03 | -0.09 (-0.17%) | 578,803 |
12 Dec 2023 | INR | 52.43 | 52.43 | 52 | 52.12 | 52.12 | -0.12 (-0.23%) | 95,445 |
11 Dec 2023 | INR | 52.81 | 52.81 | 52.1 | 52.24 | 52.24 | -0.8 (-1.51%) | 102,600 |
8 Dec 2023 | INR | 53.27 | 53.27 | 52.94 | 53.04 | 53.04 | -0.1 (-0.19%) | 53,143 |
7 Dec 2023 | INR | 53.87 | 53.87 | 53.05 | 53.14 | 53.14 | +0.09 (+0.17%) | 52,826 |
6 Dec 2023 | INR | 53.08 | 53.2 | 52.82 | 53.05 | 53.05 | -0.03 (-0.06%) | 132,437 |
5 Dec 2023 | INR | 53.79 | 53.79 | 52.97 | 53.08 | 53.08 | -0.83 (-1.54%) | 350,726 |
4 Dec 2023 | INR | 54.71 | 55.47 | 53.61 | 53.91 | 53.91 | +0.51 (+0.96%) | 238,930 |
1 Dec 2023 | INR | 53.5 | 54.07 | 53.22 | 53.4 | 53.4 | +0.01 (+0.02%) | 2,023,969 |