Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 43.45 | 49.35 | 43.4 | 47.9 | 47.9 | +4.85 (+11.27%) | 4,913,905 |
11 Jan 2024 | INR | 41.95 | 43.5 | 41 | 43.05 | 43.05 | +2.45 (+6.03%) | 1,280,131 |
10 Jan 2024 | INR | 40.3 | 41.5 | 39.85 | 40.6 | 40.6 | +1 (+2.53%) | 414,666 |
9 Jan 2024 | INR | 40.45 | 40.45 | 39.4 | 39.6 | 39.6 | -0.25 (-0.63%) | 157,184 |
8 Jan 2024 | INR | 40.05 | 40.6 | 39.7 | 39.85 | 39.85 | -0.2 (-0.50%) | 139,069 |
5 Jan 2024 | INR | 40.65 | 40.7 | 39.9 | 40.05 | 40.05 | -0.3 (-0.74%) | 110,497 |
4 Jan 2024 | INR | 40.05 | 40.8 | 40.05 | 40.35 | 40.35 | -0.05 (-0.12%) | 94,771 |
3 Jan 2024 | INR | 40.8 | 41 | 40 | 40.4 | 40.4 | -0.15 (-0.37%) | 413,116 |
2 Jan 2024 | INR | 40.05 | 41.95 | 39.8 | 40.55 | 40.55 | +0.1 (+0.25%) | 214,570 |
1 Jan 2024 | INR | 41.2 | 41.2 | 40.15 | 40.45 | 40.45 | -0.25 (-0.61%) | 103,741 |
29 Dec 2023 | INR | 41 | 41.45 | 40.55 | 40.7 | 40.7 | +0.1 (+0.25%) | 65,178 |
28 Dec 2023 | INR | 40.5 | 41.35 | 39.75 | 40.6 | 40.6 | +0.7 (+1.75%) | 192,775 |
27 Dec 2023 | INR | 41.5 | 41.5 | 38.7 | 39.9 | 39.9 | -1.3 (-3.16%) | 683,342 |
26 Dec 2023 | INR | 40.5 | 42.45 | 40.1 | 41.2 | 41.2 | +1.2 (+3%) | 518,036 |
22 Dec 2023 | INR | 40.8 | 40.95 | 39.5 | 40 | 40 | -0.2 (-0.50%) | 120,338 |
21 Dec 2023 | INR | 38.4 | 40.6 | 37.8 | 40.2 | 40.2 | +1.8 (+4.69%) | 152,679 |
20 Dec 2023 | INR | 40.65 | 40.65 | 37.6 | 38.4 | 38.4 | -1.95 (-4.83%) | 384,547 |
19 Dec 2023 | INR | 40.7 | 40.85 | 40 | 40.35 | 40.35 | -0.1 (-0.25%) | 81,927 |
18 Dec 2023 | INR | 40.4 | 41.15 | 40.2 | 40.45 | 40.45 | +0.05 (+0.12%) | 99,280 |
15 Dec 2023 | INR | 41 | 41.2 | 40.05 | 40.4 | 40.4 | -0.45 (-1.10%) | 129,759 |
14 Dec 2023 | INR | 41.2 | 41.2 | 40.5 | 40.85 | 40.85 | +0.25 (+0.62%) | 100,120 |
13 Dec 2023 | INR | 41.15 | 41.3 | 40.4 | 40.6 | 40.6 | +0.05 (+0.12%) | 368,228 |
12 Dec 2023 | INR | 41.6 | 41.6 | 40 | 40.55 | 40.55 | -0.45 (-1.10%) | 757,986 |
11 Dec 2023 | INR | 41.6 | 42.2 | 40.2 | 41 | 41 | -0.6 (-1.44%) | 197,950 |
8 Dec 2023 | INR | 43.5 | 43.5 | 41.05 | 41.6 | 41.6 | -1.15 (-2.69%) | 225,022 |
7 Dec 2023 | INR | 41.5 | 43.7 | 41.5 | 42.75 | 42.75 | +1.65 (+4.01%) | 823,714 |
6 Dec 2023 | INR | 40.4 | 41.4 | 39.6 | 41.1 | 41.1 | +0.8 (+1.99%) | 516,086 |
5 Dec 2023 | INR | 42 | 42 | 40.05 | 40.3 | 40.3 | -0.65 (-1.59%) | 135,204 |
4 Dec 2023 | INR | 42.15 | 42.7 | 40.85 | 40.95 | 40.95 | -0.6 (-1.44%) | 203,873 |
1 Dec 2023 | INR | 42.2 | 42.5 | 41.4 | 41.55 | 41.55 | -0.05 (-0.12%) | 965,340 |