Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 19.9 | 20.28 | 18.3 | 20.01 | 20.01 | +1.68 (+9.17%) | 156,731 |
11 Jan 2024 | INR | 17.6 | 18.94 | 17.6 | 18.33 | 18.33 | +0.87 (+4.98%) | 34,260 |
10 Jan 2024 | INR | 16.75 | 17.99 | 16.71 | 17.46 | 17.46 | 0.0 (0.0%) | 14,338 |
9 Jan 2024 | INR | 19 | 19 | 17.33 | 17.46 | 17.46 | -0.33 (-1.85%) | 18,840 |
8 Jan 2024 | INR | 19.5 | 19.5 | 17.6 | 17.79 | 17.79 | -0.72 (-3.89%) | 15,683 |
5 Jan 2024 | INR | 18.7 | 18.7 | 18.3 | 18.51 | 18.51 | +0.22 (+1.20%) | 17,014 |
4 Jan 2024 | INR | 18.85 | 19.5 | 18.23 | 18.29 | 18.29 | -0.21 (-1.14%) | 30,578 |
3 Jan 2024 | INR | 18.34 | 19.01 | 18.2 | 18.5 | 18.5 | -0.48 (-2.53%) | 26,451 |
2 Jan 2024 | INR | 19.1 | 19.25 | 17.55 | 18.98 | 18.98 | +0.57 (+3.10%) | 50,466 |
1 Jan 2024 | INR | 19.22 | 19.22 | 18.05 | 18.41 | 18.41 | +0.03 (+0.16%) | 38,824 |
29 Dec 2023 | INR | 18.96 | 18.96 | 17.85 | 18.38 | 18.38 | +0.08 (+0.44%) | 18,734 |
28 Dec 2023 | INR | 19.21 | 19.25 | 17.55 | 18.3 | 18.3 | -0.53 (-2.81%) | 59,114 |
27 Dec 2023 | INR | 19.24 | 19.84 | 18.6 | 18.83 | 18.83 | -0.06 (-0.32%) | 66,924 |
26 Dec 2023 | INR | 17.6 | 19.95 | 17.6 | 18.89 | 18.89 | +2.1 (+12.51%) | 214,806 |
22 Dec 2023 | INR | 17.17 | 18.77 | 16.51 | 16.79 | 16.79 | -0.38 (-2.21%) | 9,469 |
21 Dec 2023 | INR | 17.89 | 17.99 | 16.03 | 17.17 | 17.17 | -0.37 (-2.11%) | 19,253 |
20 Dec 2023 | INR | 18.9 | 18.9 | 17.05 | 17.54 | 17.54 | -0.76 (-4.15%) | 20,686 |
19 Dec 2023 | INR | 18 | 18.98 | 17.5 | 18.3 | 18.3 | +0.36 (+2.01%) | 26,311 |
18 Dec 2023 | INR | 20.44 | 20.44 | 17.6 | 17.94 | 17.94 | -0.5 (-2.71%) | 14,827 |
15 Dec 2023 | INR | 19.9 | 19.9 | 18.21 | 18.44 | 18.44 | -0.61 (-3.20%) | 30,365 |
14 Dec 2023 | INR | 18.78 | 19.85 | 18 | 19.05 | 19.05 | +1.09 (+6.07%) | 82,127 |
13 Dec 2023 | INR | 18.44 | 18.44 | 16.5 | 17.96 | 17.96 | +0.52 (+2.98%) | 145,798 |
12 Dec 2023 | INR | 18.43 | 18.43 | 16.92 | 17.44 | 17.44 | +0.01 (+0.06%) | 39,741 |
11 Dec 2023 | INR | 17.7 | 18.21 | 17.01 | 17.43 | 17.43 | +0.12 (+0.69%) | 102,745 |
8 Dec 2023 | INR | 17.74 | 18.6 | 17.25 | 17.31 | 17.31 | -0.43 (-2.42%) | 71,800 |
7 Dec 2023 | INR | 17.5 | 17.9 | 14.51 | 17.74 | 17.74 | +0.55 (+3.20%) | 111,806 |
6 Dec 2023 | INR | 15.5 | 17.49 | 15.5 | 17.19 | 17.19 | +1.69 (+10.90%) | 117,546 |
5 Dec 2023 | INR | 16.44 | 16.44 | 15.2 | 15.5 | 15.5 | -0.36 (-2.27%) | 57,606 |
4 Dec 2023 | INR | 14.99 | 16 | 14.9 | 15.86 | 15.86 | +1.14 (+7.74%) | 114,983 |
1 Dec 2023 | INR | 15 | 15.42 | 14.01 | 14.72 | 14.72 | -0.52 (-3.41%) | 51,167 |