Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 22.95 | 23.15 | 20.8 | 21 | 21 | -1.8 (-7.89%) | 69,263,615 |
12 Jan 2024 | INR | 23.9 | 23.95 | 22.6 | 22.8 | 22.8 | -1 (-4.20%) | 53,111,916 |
11 Jan 2024 | INR | 24.05 | 24.8 | 23.4 | 23.8 | 23.8 | 0.0 (0.0%) | 153,938,380 |
10 Jan 2024 | INR | 22.1 | 24.15 | 21.75 | 23.8 | 23.8 | +1.8 (+8.18%) | 233,768,614 |
9 Jan 2024 | INR | 22.35 | 23.1 | 21.5 | 22 | 22 | -1.05 (-4.56%) | 189,284,481 |
8 Jan 2024 | INR | 22.05 | 23.65 | 21.7 | 23.05 | 23.05 | +1.4 (+6.47%) | 243,515,889 |
5 Jan 2024 | INR | 19.7 | 21.85 | 19.65 | 21.65 | 21.65 | +2.15 (+11.03%) | 236,293,090 |
4 Jan 2024 | INR | 19 | 19.85 | 18.9 | 19.5 | 19.5 | +0.65 (+3.45%) | 56,068,684 |
3 Jan 2024 | INR | 19.2 | 19.25 | 18.75 | 18.85 | 18.85 | -0.25 (-1.31%) | 22,824,899 |
2 Jan 2024 | INR | 19.3 | 19.45 | 18.65 | 19.1 | 19.1 | -0.25 (-1.29%) | 48,394,222 |
1 Jan 2024 | INR | 18.4 | 19.55 | 18.4 | 19.35 | 19.35 | +1.05 (+5.74%) | 42,163,867 |
29 Dec 2023 | INR | 18.6 | 18.8 | 18.15 | 18.3 | 18.3 | -0.2 (-1.08%) | 36,987,606 |
28 Dec 2023 | INR | 19.4 | 19.4 | 18.35 | 18.5 | 18.5 | -0.75 (-3.90%) | 42,659,961 |
27 Dec 2023 | INR | 19.45 | 20.5 | 19.05 | 19.25 | 19.25 | -0.1 (-0.52%) | 44,375,642 |
26 Dec 2023 | INR | 19.85 | 19.85 | 19.1 | 19.35 | 19.35 | -0.4 (-2.03%) | 18,360,746 |
22 Dec 2023 | INR | 19.8 | 20.1 | 19.2 | 19.75 | 19.75 | +0.1 (+0.51%) | 33,713,955 |
21 Dec 2023 | INR | 18.5 | 19.8 | 18.3 | 19.65 | 19.65 | +0.85 (+4.52%) | 43,785,476 |
20 Dec 2023 | INR | 21 | 21.05 | 18.5 | 18.8 | 18.8 | -2.1 (-10.05%) | 65,169,238 |
19 Dec 2023 | INR | 21.5 | 21.6 | 20.8 | 20.9 | 20.9 | -0.5 (-2.34%) | 33,223,230 |
18 Dec 2023 | INR | 20.8 | 21.55 | 20.35 | 21.4 | 21.4 | +0.55 (+2.64%) | 55,112,509 |
15 Dec 2023 | INR | 21.2 | 21.75 | 20.75 | 20.85 | 20.85 | -0.35 (-1.65%) | 48,066,866 |
14 Dec 2023 | INR | 21.5 | 21.75 | 20.75 | 21.2 | 21.2 | +0.05 (+0.24%) | 74,693,091 |
13 Dec 2023 | INR | 21 | 21.95 | 20.65 | 21.15 | 21.15 | +0.2 (+0.95%) | 104,046,179 |
12 Dec 2023 | INR | 20.2 | 21.5 | 20.1 | 20.95 | 20.95 | +0.9 (+4.49%) | 132,760,109 |
11 Dec 2023 | INR | 19.4 | 20.3 | 19.05 | 20.05 | 20.05 | +0.7 (+3.62%) | 82,831,629 |
8 Dec 2023 | INR | 19.15 | 19.65 | 18.55 | 19.35 | 19.35 | +0.2 (+1.04%) | 52,066,959 |
7 Dec 2023 | INR | 18.55 | 19.5 | 18.45 | 19.15 | 19.15 | +0.6 (+3.23%) | 55,555,980 |
6 Dec 2023 | INR | 18.5 | 18.9 | 18.25 | 18.55 | 18.55 | +0.2 (+1.09%) | 28,768,806 |
5 Dec 2023 | INR | 18.95 | 19.2 | 18.2 | 18.35 | 18.35 | -0.35 (-1.87%) | 31,112,788 |
4 Dec 2023 | INR | 19.1 | 19.25 | 18.55 | 18.7 | 18.7 | -0.05 (-0.27%) | 30,987,132 |