Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 16.15 | 16.2 | 15.8 | 15.85 | 15.85 | -0.2 (-1.25%) | 122,400,000 |
11 Jan 2024 | INR | 16.2 | 16.35 | 15.9 | 16.05 | 16.05 | -0.1 (-0.62%) | 121,470,000 |
10 Jan 2024 | INR | 16.3 | 16.45 | 15.85 | 16.15 | 16.15 | -0.05 (-0.31%) | 202,640,000 |
9 Jan 2024 | INR | 17.2 | 17.5 | 15.95 | 16.2 | 16.2 | -0.95 (-5.54%) | 387,150,000 |
8 Jan 2024 | INR | 17.2 | 17.65 | 17.05 | 17.15 | 17.15 | +0.05 (+0.29%) | 289,500,000 |
5 Jan 2024 | INR | 17.1 | 17.65 | 16.75 | 17.1 | 17.1 | +0.3 (+1.79%) | 686,780,000 |
4 Jan 2024 | INR | 15.9 | 17.2 | 15.7 | 16.8 | 16.8 | +0.95 (+5.99%) | 535,040,000 |
3 Jan 2024 | INR | 15.9 | 16.45 | 15.6 | 15.85 | 15.85 | -0.2 (-1.25%) | 598,730,000 |
2 Jan 2024 | INR | 17.1 | 17.8 | 15.95 | 16.05 | 16.05 | -0.95 (-5.59%) | 1,100,000,000 |
1 Jan 2024 | INR | 16.2 | 18.4 | 15.55 | 17 | 17 | +1 (+6.25%) | 1,780,000,000 |
29 Dec 2023 | INR | 13.45 | 16.25 | 13.3 | 16 | 16 | +2.75 (+20.75%) | 1,690,000,000 |
28 Dec 2023 | INR | 13.5 | 13.6 | 13.1 | 13.25 | 13.25 | -0.2 (-1.49%) | 169,010,000 |
27 Dec 2023 | INR | 13.4 | 13.5 | 13.2 | 13.45 | 13.45 | +0.1 (+0.75%) | 139,440,000 |
26 Dec 2023 | INR | 13.65 | 13.75 | 13.3 | 13.35 | 13.35 | -0.25 (-1.84%) | 328,960,000 |
22 Dec 2023 | INR | 13.75 | 14 | 13.45 | 13.6 | 13.6 | -0.05 (-0.37%) | 223,860,000 |
21 Dec 2023 | INR | 13.25 | 13.75 | 12.9 | 13.65 | 13.65 | +0.55 (+4.20%) | 292,710,000 |
20 Dec 2023 | INR | 14.1 | 14.4 | 13 | 13.1 | 13.1 | -0.9 (-6.43%) | 491,680,000 |
19 Dec 2023 | INR | 14.15 | 14.45 | 13.95 | 14 | 14 | -0.1 (-0.71%) | 278,860,000 |
18 Dec 2023 | INR | 14.4 | 14.5 | 13.9 | 14.1 | 14.1 | +0.05 (+0.36%) | 371,000,000 |
15 Dec 2023 | INR | 14 | 14.25 | 13.55 | 14.05 | 14.05 | +0.1 (+0.72%) | 354,920,000 |
14 Dec 2023 | INR | 13.3 | 14.2 | 13.2 | 13.95 | 13.95 | +0.75 (+5.68%) | 414,080,000 |
13 Dec 2023 | INR | 13.2 | 13.6 | 13.1 | 13.2 | 13.2 | +0.05 (+0.38%) | 369,310,000 |
12 Dec 2023 | INR | 13.25 | 13.3 | 12.95 | 13.15 | 13.15 | 0.0 (0.0%) | 208,970,000 |
11 Dec 2023 | INR | 12.9 | 13.4 | 12.9 | 13.15 | 13.15 | +0.25 (+1.94%) | 298,880,000 |
8 Dec 2023 | INR | 13.3 | 13.35 | 12.65 | 12.9 | 12.9 | -0.3 (-2.27%) | 237,810,000 |
7 Dec 2023 | INR | 12.85 | 13.55 | 12.7 | 13.2 | 13.2 | +0.35 (+2.72%) | 239,610,000 |
6 Dec 2023 | INR | 13.15 | 13.15 | 12.8 | 12.85 | 12.85 | -0.2 (-1.53%) | 143,220,000 |
5 Dec 2023 | INR | 13.2 | 13.4 | 12.8 | 13.05 | 13.05 | -0.1 (-0.76%) | 258,150,000 |
4 Dec 2023 | INR | 13.45 | 13.5 | 13.1 | 13.15 | 13.15 | -0.1 (-0.75%) | 219,950,000 |
1 Dec 2023 | INR | 13.3 | 13.55 | 13.2 | 13.25 | 13.25 | +0.2 (+1.53%) | 181,540,000 |