Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 57.7 | 58.45 | 56 | 56.9 | 56.9 | -0.85 (-1.47%) | 98,210 |
12 Jan 2024 | INR | 63 | 63 | 57.7 | 57.75 | 57.75 | -2.95 (-4.86%) | 143,236 |
11 Jan 2024 | INR | 60.8 | 60.8 | 59 | 60.7 | 60.7 | +2.75 (+4.75%) | 346,023 |
10 Jan 2024 | INR | 55.85 | 57.95 | 55.1 | 57.95 | 57.95 | +2.75 (+4.98%) | 165,646 |
9 Jan 2024 | INR | 55.75 | 55.95 | 54.7 | 55.2 | 55.2 | +0.35 (+0.64%) | 55,997 |
8 Jan 2024 | INR | 55.8 | 56 | 54.35 | 54.85 | 54.85 | -0.1 (-0.18%) | 71,712 |
5 Jan 2024 | INR | 55.35 | 56.1 | 54 | 54.95 | 54.95 | +0.2 (+0.37%) | 77,685 |
4 Jan 2024 | INR | 55.2 | 55.25 | 54 | 54.75 | 54.75 | -0.45 (-0.82%) | 50,298 |
3 Jan 2024 | INR | 56.3 | 56.3 | 54.2 | 55.2 | 55.2 | -0.1 (-0.18%) | 52,122 |
2 Jan 2024 | INR | 55.55 | 55.7 | 54 | 55.3 | 55.3 | +0.75 (+1.37%) | 54,281 |
1 Jan 2024 | INR | 55.8 | 55.8 | 53.8 | 54.55 | 54.55 | -0.25 (-0.46%) | 52,400 |
29 Dec 2023 | INR | 55.6 | 55.6 | 53.2 | 54.8 | 54.8 | +0.15 (+0.27%) | 71,245 |
28 Dec 2023 | INR | 55.9 | 56 | 54 | 54.65 | 54.65 | +0.5 (+0.92%) | 179,879 |
27 Dec 2023 | INR | 53.9 | 55.45 | 53.25 | 54.15 | 54.15 | +1.3 (+2.46%) | 141,561 |
26 Dec 2023 | INR | 51.4 | 52.85 | 50.4 | 52.85 | 52.85 | +2.5 (+4.97%) | 86,348 |
22 Dec 2023 | INR | 51.95 | 52.45 | 49.95 | 50.35 | 50.35 | -1.2 (-2.33%) | 45,194 |
21 Dec 2023 | INR | 50.05 | 51.9 | 48.5 | 51.55 | 51.55 | +1.5 (+3.00%) | 46,755 |
20 Dec 2023 | INR | 53 | 53.5 | 49.95 | 50.05 | 50.05 | -2.5 (-4.76%) | 116,747 |
19 Dec 2023 | INR | 53 | 53.3 | 52.2 | 52.55 | 52.55 | -0.15 (-0.28%) | 39,943 |
18 Dec 2023 | INR | 53.75 | 53.75 | 52.2 | 52.7 | 52.7 | -0.25 (-0.47%) | 46,725 |
15 Dec 2023 | INR | 54.05 | 54.05 | 52.6 | 52.95 | 52.95 | +0.05 (+0.09%) | 41,675 |
14 Dec 2023 | INR | 53.05 | 53.65 | 52.85 | 52.9 | 52.9 | -0.15 (-0.28%) | 85,777 |
13 Dec 2023 | INR | 53.5 | 53.7 | 52.55 | 53.05 | 53.05 | +0.25 (+0.47%) | 71,476 |
12 Dec 2023 | INR | 54.4 | 54.4 | 52.2 | 52.8 | 52.8 | -0.4 (-0.75%) | 56,048 |
11 Dec 2023 | INR | 54 | 55 | 53 | 53.2 | 53.2 | -0.45 (-0.84%) | 62,746 |
8 Dec 2023 | INR | 53.2 | 54.45 | 53.2 | 53.65 | 53.65 | +0.45 (+0.85%) | 52,354 |
7 Dec 2023 | INR | 53.55 | 53.6 | 52.5 | 53.2 | 53.2 | -0.35 (-0.65%) | 102,241 |
6 Dec 2023 | INR | 54.9 | 55 | 53.2 | 53.55 | 53.55 | -0.8 (-1.47%) | 41,233 |
5 Dec 2023 | INR | 53 | 55.4 | 53 | 54.35 | 54.35 | +0.05 (+0.09%) | 141,683 |
4 Dec 2023 | INR | 54.5 | 55 | 53 | 54.3 | 54.3 | +0.85 (+1.59%) | 56,947 |