Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 70.05 | 71.5 | 68.25 | 68.75 | 68.75 | -1.2 (-1.72%) | 1,128,229 |
12 Jan 2024 | INR | 71.95 | 73.1 | 68.85 | 69.95 | 69.95 | -1.3 (-1.82%) | 1,816,002 |
11 Jan 2024 | INR | 70.5 | 74.55 | 70 | 71.25 | 71.25 | +1 (+1.42%) | 3,140,456 |
10 Jan 2024 | INR | 71.25 | 72.95 | 69.4 | 70.25 | 70.25 | -0.7 (-0.99%) | 1,184,134 |
9 Jan 2024 | INR | 72.95 | 73.9 | 70.3 | 70.95 | 70.95 | -1.4 (-1.94%) | 1,114,975 |
8 Jan 2024 | INR | 72.8 | 76 | 71.9 | 72.35 | 72.35 | 0.0 (0.0%) | 2,954,492 |
5 Jan 2024 | INR | 72.9 | 74.95 | 71.85 | 72.35 | 72.35 | -0.3 (-0.41%) | 2,111,276 |
4 Jan 2024 | INR | 74.05 | 74.9 | 72.2 | 72.65 | 72.65 | -0.45 (-0.62%) | 1,268,113 |
3 Jan 2024 | INR | 71.7 | 75 | 71.4 | 73.1 | 73.1 | +1.6 (+2.24%) | 2,927,336 |
2 Jan 2024 | INR | 68.45 | 73.85 | 66.75 | 71.5 | 71.5 | +3.6 (+5.30%) | 4,934,260 |
1 Jan 2024 | INR | 63.5 | 70.6 | 63.5 | 67.9 | 67.9 | +3.95 (+6.18%) | 2,870,722 |
29 Dec 2023 | INR | 63.25 | 64.25 | 62.95 | 63.95 | 63.95 | +0.35 (+0.55%) | 389,146 |
28 Dec 2023 | INR | 64.65 | 65.7 | 63.1 | 63.6 | 63.6 | -0.65 (-1.01%) | 465,798 |
27 Dec 2023 | INR | 65.1 | 66.7 | 64 | 64.25 | 64.25 | -1.15 (-1.76%) | 531,629 |
26 Dec 2023 | INR | 65.3 | 66.15 | 64.6 | 65.4 | 65.4 | +0.45 (+0.69%) | 405,219 |
22 Dec 2023 | INR | 64.9 | 65.5 | 64.1 | 64.95 | 64.95 | +0.4 (+0.62%) | 393,010 |
21 Dec 2023 | INR | 62.75 | 65.05 | 61.7 | 64.55 | 64.55 | +0.7 (+1.10%) | 554,112 |
20 Dec 2023 | INR | 65.45 | 66.6 | 62.8 | 63.85 | 63.85 | -1.4 (-2.15%) | 1,452,850 |
19 Dec 2023 | INR | 66.9 | 67.7 | 64.4 | 65.25 | 65.25 | -0.9 (-1.36%) | 898,620 |
18 Dec 2023 | INR | 66 | 67.45 | 65.55 | 66.15 | 66.15 | -0.05 (-0.08%) | 546,317 |
15 Dec 2023 | INR | 66.6 | 69.2 | 65.15 | 66.2 | 66.2 | +0.2 (+0.30%) | 2,238,033 |
14 Dec 2023 | INR | 67.95 | 69.45 | 64.85 | 66 | 66 | -1.15 (-1.71%) | 1,450,893 |
13 Dec 2023 | INR | 64.5 | 67.6 | 63.1 | 67.15 | 67.15 | +2.9 (+4.51%) | 1,287,578 |
12 Dec 2023 | INR | 65.5 | 65.7 | 64 | 64.25 | 64.25 | -0.95 (-1.46%) | 338,562 |
11 Dec 2023 | INR | 65.7 | 67.15 | 64.55 | 65.2 | 65.2 | -0.05 (-0.08%) | 1,021,145 |
8 Dec 2023 | INR | 64.5 | 65.45 | 64.05 | 65.25 | 65.25 | +1.1 (+1.71%) | 608,236 |
7 Dec 2023 | INR | 63 | 65.45 | 62.45 | 64.15 | 64.15 | +1.25 (+1.99%) | 776,897 |
6 Dec 2023 | INR | 65 | 65.3 | 62.25 | 62.9 | 62.9 | -1.75 (-2.71%) | 836,628 |
5 Dec 2023 | INR | 64.5 | 65.75 | 63.9 | 64.65 | 64.65 | +0.5 (+0.78%) | 529,857 |
4 Dec 2023 | INR | 65.1 | 66.1 | 63.9 | 64.15 | 64.15 | -0.4 (-0.62%) | 824,344 |