Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 83.3 | 84.6 | 82.6 | 82.95 | 82.95 | -0.2 (-0.24%) | 833,100 |
12 Jan 2024 | INR | 83.8 | 85.95 | 82.5 | 83.15 | 83.15 | -0.1 (-0.12%) | 1,757,718 |
11 Jan 2024 | INR | 84.25 | 84.95 | 82.8 | 83.25 | 83.25 | -0.35 (-0.42%) | 981,650 |
10 Jan 2024 | INR | 83.95 | 84.35 | 81.3 | 83.6 | 83.6 | -0.25 (-0.30%) | 1,803,158 |
9 Jan 2024 | INR | 84.65 | 86 | 83.25 | 83.85 | 83.85 | -0.15 (-0.18%) | 2,483,979 |
8 Jan 2024 | INR | 83.15 | 86.7 | 82.05 | 84 | 84 | +1.3 (+1.57%) | 4,244,257 |
5 Jan 2024 | INR | 84.7 | 85 | 81.9 | 82.7 | 82.7 | -1.35 (-1.61%) | 2,759,167 |
4 Jan 2024 | INR | 83.9 | 86.15 | 83.25 | 84.05 | 84.05 | +0.8 (+0.96%) | 3,925,435 |
3 Jan 2024 | INR | 78.95 | 84 | 78.45 | 83.25 | 83.25 | +4.3 (+5.45%) | 2,861,561 |
2 Jan 2024 | INR | 80.05 | 80.6 | 78.1 | 78.95 | 78.95 | -0.75 (-0.94%) | 879,287 |
1 Jan 2024 | INR | 78.7 | 81 | 77.9 | 79.7 | 79.7 | +1.5 (+1.92%) | 993,592 |
29 Dec 2023 | INR | 78 | 79.4 | 77.1 | 78.2 | 78.2 | +0.3 (+0.39%) | 964,814 |
28 Dec 2023 | INR | 82 | 82.45 | 77.4 | 77.9 | 77.9 | -3.9 (-4.77%) | 1,691,679 |
27 Dec 2023 | INR | 80.8 | 83.5 | 78.55 | 81.8 | 81.8 | +2.2 (+2.76%) | 2,516,273 |
26 Dec 2023 | INR | 79.9 | 81.7 | 78.9 | 79.6 | 79.6 | +0.35 (+0.44%) | 1,083,308 |
22 Dec 2023 | INR | 79.4 | 81 | 78.15 | 79.25 | 79.25 | -0.15 (-0.19%) | 1,866,942 |
21 Dec 2023 | INR | 73.75 | 79.95 | 72.4 | 79.4 | 79.4 | +4.55 (+6.08%) | 3,631,409 |
20 Dec 2023 | INR | 80.2 | 81.5 | 73.2 | 74.85 | 74.85 | -5.25 (-6.55%) | 3,841,022 |
19 Dec 2023 | INR | 80.95 | 83.2 | 79.45 | 80.1 | 80.1 | 0.0 (0.0%) | 4,627,068 |
18 Dec 2023 | INR | 74.2 | 84.25 | 73.1 | 80.1 | 80.1 | +9.05 (+12.74%) | 26,008,755 |
15 Dec 2023 | INR | 67.5 | 72 | 66.85 | 71.05 | 71.05 | +4.15 (+6.20%) | 3,122,753 |
14 Dec 2023 | INR | 67.6 | 68.55 | 66.7 | 66.9 | 66.9 | -0.15 (-0.22%) | 756,756 |
13 Dec 2023 | INR | 67.75 | 68.05 | 66.1 | 67.05 | 67.05 | -0.2 (-0.30%) | 849,201 |
12 Dec 2023 | INR | 68.95 | 69.2 | 66.75 | 67.25 | 67.25 | -1.15 (-1.68%) | 764,966 |
11 Dec 2023 | INR | 68.6 | 70.65 | 68.1 | 68.4 | 68.4 | +0.4 (+0.59%) | 1,796,704 |
8 Dec 2023 | INR | 67.35 | 69.25 | 67.2 | 68 | 68 | +0.95 (+1.42%) | 1,361,875 |
7 Dec 2023 | INR | 67.75 | 68.4 | 66.65 | 67.05 | 67.05 | -0.6 (-0.89%) | 841,775 |
6 Dec 2023 | INR | 67.9 | 69.35 | 67.15 | 67.65 | 67.65 | +0.25 (+0.37%) | 843,971 |
5 Dec 2023 | INR | 67.75 | 68.6 | 66.55 | 67.4 | 67.4 | +0.05 (+0.07%) | 873,519 |
4 Dec 2023 | INR | 68.6 | 69 | 67.25 | 67.35 | 67.35 | -0.1 (-0.15%) | 730,983 |