Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 29.92 | 31.94 | 29.76 | 30.95 | 30.95 | +1.14 (+3.82%) | 12,525,256 |
11 Jan 2024 | INR | 29.72 | 30.25 | 29.5 | 29.81 | 29.81 | +0.2 (+0.68%) | 2,812,711 |
10 Jan 2024 | INR | 29.93 | 30.01 | 29.29 | 29.61 | 29.61 | -0.22 (-0.74%) | 4,029,355 |
9 Jan 2024 | INR | 30.55 | 30.77 | 29.66 | 29.83 | 29.83 | -0.43 (-1.42%) | 5,098,351 |
8 Jan 2024 | INR | 29.94 | 31.5 | 29.43 | 30.26 | 30.26 | +0.44 (+1.48%) | 11,346,115 |
5 Jan 2024 | INR | 29.85 | 30.63 | 29.5 | 29.82 | 29.82 | +0.21 (+0.71%) | 4,726,693 |
4 Jan 2024 | INR | 29.19 | 30.38 | 29.19 | 29.61 | 29.61 | +0.59 (+2.03%) | 8,354,911 |
3 Jan 2024 | INR | 28.77 | 29.96 | 28.61 | 29.02 | 29.02 | +0.25 (+0.87%) | 6,020,123 |
2 Jan 2024 | INR | 29 | 29.35 | 28.29 | 28.77 | 28.77 | -0.23 (-0.79%) | 4,979,179 |
1 Jan 2024 | INR | 29.34 | 29.55 | 28.83 | 29 | 29 | -0.16 (-0.55%) | 3,607,288 |
29 Dec 2023 | INR | 28.78 | 29.69 | 28.6 | 29.16 | 29.16 | +0.39 (+1.36%) | 4,688,269 |
28 Dec 2023 | INR | 28.08 | 29.49 | 27.65 | 28.77 | 28.77 | +0.77 (+2.75%) | 6,686,749 |
27 Dec 2023 | INR | 28.35 | 28.56 | 27.65 | 28 | 28 | -0.17 (-0.60%) | 3,014,696 |
26 Dec 2023 | INR | 28.5 | 28.64 | 28 | 28.17 | 28.17 | -0.27 (-0.95%) | 2,613,215 |
22 Dec 2023 | INR | 28.67 | 28.97 | 27.85 | 28.44 | 28.44 | +0.05 (+0.18%) | 3,027,691 |
21 Dec 2023 | INR | 27.16 | 28.57 | 26.5 | 28.39 | 28.39 | +0.76 (+2.75%) | 10,322,204 |
20 Dec 2023 | INR | 30.34 | 30.55 | 27.36 | 27.63 | 27.63 | -2.55 (-8.45%) | 6,484,026 |
19 Dec 2023 | INR | 30.08 | 31.25 | 29.87 | 30.18 | 30.18 | +0.2 (+0.67%) | 8,707,093 |
18 Dec 2023 | INR | 28.98 | 30.59 | 28.3 | 29.98 | 29.98 | +1 (+3.45%) | 10,611,057 |
15 Dec 2023 | INR | 29.62 | 30.19 | 28.75 | 28.98 | 28.98 | -0.46 (-1.56%) | 7,377,854 |
14 Dec 2023 | INR | 28.43 | 30.89 | 27.97 | 29.44 | 29.44 | +1.37 (+4.88%) | 14,621,429 |
13 Dec 2023 | INR | 28.05 | 28.78 | 27.9 | 28.07 | 28.07 | +0.12 (+0.43%) | 5,311,449 |
12 Dec 2023 | INR | 28.48 | 28.61 | 27.75 | 27.95 | 27.95 | -0.34 (-1.20%) | 2,610,065 |
11 Dec 2023 | INR | 27.33 | 28.8 | 27.15 | 28.29 | 28.29 | +1.14 (+4.20%) | 7,773,852 |
8 Dec 2023 | INR | 27.56 | 28 | 26.9 | 27.15 | 27.15 | -0.29 (-1.06%) | 3,969,917 |
7 Dec 2023 | INR | 27.53 | 28.35 | 27.22 | 27.44 | 27.44 | +0.13 (+0.48%) | 6,150,049 |
6 Dec 2023 | INR | 27.83 | 28.3 | 27.12 | 27.31 | 27.31 | -0.28 (-1.01%) | 5,152,367 |
5 Dec 2023 | INR | 28.52 | 29.5 | 27.26 | 27.59 | 27.59 | -0.87 (-3.06%) | 12,762,485 |
4 Dec 2023 | INR | 25.63 | 28.87 | 25.2 | 28.46 | 28.46 | +3.31 (+13.16%) | 21,288,575 |
1 Dec 2023 | INR | 25.44 | 25.65 | 24.87 | 25.15 | 25.15 | -0.24 (-0.95%) | 2,851,774 |