Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 48.65 | 48.95 | 46.05 | 46.8 | 46.8 | -0.55 (-1.16%) | 63,812 |
12 Jan 2024 | INR | 47.95 | 47.95 | 46.55 | 47.35 | 47.35 | +1 (+2.16%) | 80,919 |
11 Jan 2024 | INR | 45.1 | 46.6 | 44.5 | 46.35 | 46.35 | +1.95 (+4.39%) | 72,945 |
10 Jan 2024 | INR | 45.7 | 45.7 | 44 | 44.4 | 44.4 | -0.5 (-1.11%) | 24,706 |
9 Jan 2024 | INR | 44.4 | 45.25 | 43.4 | 44.9 | 44.9 | +1.1 (+2.51%) | 43,011 |
8 Jan 2024 | INR | 44.7 | 44.75 | 43.2 | 43.8 | 43.8 | -0.35 (-0.79%) | 39,520 |
5 Jan 2024 | INR | 44.9 | 44.9 | 43.8 | 44.15 | 44.15 | +0.05 (+0.11%) | 34,250 |
4 Jan 2024 | INR | 44.95 | 45 | 43 | 44.1 | 44.1 | -0.15 (-0.34%) | 40,327 |
3 Jan 2024 | INR | 44.85 | 45.55 | 43.25 | 44.25 | 44.25 | -0.65 (-1.45%) | 54,816 |
2 Jan 2024 | INR | 45.85 | 45.85 | 43.65 | 44.9 | 44.9 | -0.05 (-0.11%) | 59,644 |
1 Jan 2024 | INR | 45.4 | 46.2 | 44.5 | 44.95 | 44.95 | -0.45 (-0.99%) | 39,543 |
29 Dec 2023 | INR | 47.15 | 47.15 | 44.2 | 45.4 | 45.4 | -1.1 (-2.37%) | 59,176 |
28 Dec 2023 | INR | 46.7 | 48.4 | 45.6 | 46.5 | 46.5 | -0.15 (-0.32%) | 24,222 |
27 Dec 2023 | INR | 46.2 | 47.4 | 44.8 | 46.65 | 46.65 | +1.5 (+3.32%) | 53,554 |
26 Dec 2023 | INR | 45.4 | 46.3 | 43.3 | 45.15 | 45.15 | -0.05 (-0.11%) | 29,821 |
22 Dec 2023 | INR | 44.55 | 46.25 | 44.1 | 45.2 | 45.2 | +1.05 (+2.38%) | 22,390 |
21 Dec 2023 | INR | 42 | 44.7 | 41.7 | 44.15 | 44.15 | +0.4 (+0.91%) | 46,089 |
20 Dec 2023 | INR | 46.2 | 47 | 43.55 | 43.75 | 43.75 | -1.9 (-4.16%) | 43,575 |
19 Dec 2023 | INR | 47.05 | 47.85 | 45.05 | 45.65 | 45.65 | -1.4 (-2.98%) | 47,122 |
18 Dec 2023 | INR | 48.7 | 49.35 | 46.75 | 47.05 | 47.05 | -1 (-2.08%) | 28,001 |
15 Dec 2023 | INR | 48.95 | 49.3 | 47.5 | 48.05 | 48.05 | +0.3 (+0.63%) | 50,347 |
14 Dec 2023 | INR | 46.95 | 47.95 | 46.95 | 47.75 | 47.75 | +2.05 (+4.49%) | 120,366 |
13 Dec 2023 | INR | 45.55 | 46.5 | 45.25 | 45.7 | 45.7 | +0.15 (+0.33%) | 16,539 |
12 Dec 2023 | INR | 46.9 | 47.9 | 45.1 | 45.55 | 45.55 | -0.85 (-1.83%) | 41,842 |
11 Dec 2023 | INR | 46.8 | 46.95 | 45.25 | 46.4 | 46.4 | 0.0 (0.0%) | 77,720 |
8 Dec 2023 | INR | 44.2 | 46.4 | 43.2 | 46.4 | 46.4 | +2.2 (+4.98%) | 90,401 |
7 Dec 2023 | INR | 45.5 | 45.5 | 43.2 | 44.2 | 44.2 | -1 (-2.21%) | 112,892 |
6 Dec 2023 | INR | 46.85 | 46.85 | 44.8 | 45.2 | 45.2 | -1.2 (-2.59%) | 22,193 |
5 Dec 2023 | INR | 47.65 | 47.65 | 45.55 | 46.4 | 46.4 | +0.1 (+0.22%) | 24,657 |
4 Dec 2023 | INR | 47.9 | 47.9 | 46 | 46.3 | 46.3 | +0.25 (+0.54%) | 57,750 |