Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 51.5 | 54.45 | 50.15 | 53 | 53 | +1.85 (+3.62%) | 10,105,984 |
12 Jan 2024 | INR | 51.5 | 53.85 | 50.8 | 51.15 | 51.15 | -0.1 (-0.20%) | 7,408,650 |
11 Jan 2024 | INR | 51.95 | 54 | 50.8 | 51.25 | 51.25 | -0.3 (-0.58%) | 6,744,573 |
10 Jan 2024 | INR | 52.8 | 53.35 | 50.55 | 51.55 | 51.55 | -1 (-1.90%) | 4,366,686 |
9 Jan 2024 | INR | 52.55 | 55.95 | 51.5 | 52.55 | 52.55 | +0.75 (+1.45%) | 11,755,695 |
8 Jan 2024 | INR | 51 | 53.7 | 50.8 | 51.8 | 51.8 | +1.55 (+3.08%) | 4,770,668 |
5 Jan 2024 | INR | 51.45 | 52 | 49.75 | 50.25 | 50.25 | -0.75 (-1.47%) | 3,435,540 |
4 Jan 2024 | INR | 51.9 | 52.3 | 50.6 | 51 | 51 | +0.4 (+0.79%) | 3,817,239 |
3 Jan 2024 | INR | 48.9 | 51.5 | 48.65 | 50.6 | 50.6 | +1.3 (+2.64%) | 4,005,025 |
2 Jan 2024 | INR | 49.2 | 50.45 | 48.2 | 49.3 | 49.3 | +0.35 (+0.72%) | 3,223,798 |
1 Jan 2024 | INR | 49.35 | 49.6 | 48.55 | 48.95 | 48.95 | -0.2 (-0.41%) | 467,077 |
29 Dec 2023 | INR | 48.45 | 50.5 | 44.95 | 49.15 | 49.15 | +1.05 (+2.18%) | 1,244,505 |
28 Dec 2023 | INR | 48.5 | 48.75 | 47.75 | 48.1 | 48.1 | -0.15 (-0.31%) | 321,472 |
27 Dec 2023 | INR | 48.05 | 48.5 | 47.6 | 48.25 | 48.25 | +0.2 (+0.42%) | 417,248 |
26 Dec 2023 | INR | 48 | 48.45 | 47.9 | 48.05 | 48.05 | +0.15 (+0.31%) | 415,013 |
22 Dec 2023 | INR | 47.5 | 48.45 | 47.4 | 47.9 | 47.9 | +0.4 (+0.84%) | 314,652 |
21 Dec 2023 | INR | 46.6 | 48.1 | 46.15 | 47.5 | 47.5 | +0.4 (+0.85%) | 577,071 |
20 Dec 2023 | INR | 48.8 | 51.3 | 46.6 | 47.1 | 47.1 | -1.4 (-2.89%) | 3,092,807 |
19 Dec 2023 | INR | 49 | 49.15 | 48.05 | 48.5 | 48.5 | +0.2 (+0.41%) | 446,850 |
18 Dec 2023 | INR | 48 | 49.35 | 46.85 | 48.3 | 48.3 | +0.3 (+0.63%) | 873,911 |
15 Dec 2023 | INR | 48.15 | 48.5 | 47.8 | 48 | 48 | -0.1 (-0.21%) | 314,838 |
14 Dec 2023 | INR | 48.7 | 49.05 | 47.9 | 48.1 | 48.1 | -0.25 (-0.52%) | 512,924 |
13 Dec 2023 | INR | 48.4 | 48.6 | 47.9 | 48.35 | 48.35 | +0.2 (+0.42%) | 271,818 |
12 Dec 2023 | INR | 48.3 | 49.1 | 48.1 | 48.15 | 48.15 | -0.15 (-0.31%) | 376,862 |
11 Dec 2023 | INR | 48.6 | 48.7 | 47.7 | 48.3 | 48.3 | +0.05 (+0.10%) | 357,214 |
8 Dec 2023 | INR | 48.4 | 49 | 48 | 48.25 | 48.25 | -0.15 (-0.31%) | 447,701 |
7 Dec 2023 | INR | 48.5 | 49 | 47.6 | 48.4 | 48.4 | -0.1 (-0.21%) | 604,390 |
6 Dec 2023 | INR | 49.55 | 49.75 | 48.25 | 48.5 | 48.5 | -0.6 (-1.22%) | 493,774 |
5 Dec 2023 | INR | 49.65 | 50.45 | 48.5 | 49.1 | 49.1 | -0.5 (-1.01%) | 593,588 |
4 Dec 2023 | INR | 50 | 50.2 | 48.75 | 49.6 | 49.6 | +0.65 (+1.33%) | 518,825 |