Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 43.35 | 44.65 | 43.1 | 43.95 | 43.95 | +0.95 (+2.21%) | 31,730,000 |
11 Jan 2024 | INR | 43 | 43.5 | 42.8 | 43 | 43 | +0.3 (+0.70%) | 8,970,000 |
10 Jan 2024 | INR | 43.05 | 43.25 | 42.5 | 42.7 | 42.7 | -0.3 (-0.70%) | 7,340,000 |
9 Jan 2024 | INR | 43.45 | 43.65 | 42.85 | 43 | 43 | -0.15 (-0.35%) | 7,600,000 |
8 Jan 2024 | INR | 44.05 | 44.1 | 42.9 | 43.15 | 43.15 | -0.75 (-1.71%) | 11,070,000 |
5 Jan 2024 | INR | 44.35 | 44.7 | 43.5 | 43.9 | 43.9 | -0.2 (-0.45%) | 13,360,000 |
4 Jan 2024 | INR | 44.1 | 44.6 | 43.95 | 44.1 | 44.1 | +0.15 (+0.34%) | 15,530,000 |
3 Jan 2024 | INR | 43.5 | 44.9 | 43.35 | 43.95 | 43.95 | +0.5 (+1.15%) | 28,330,000 |
2 Jan 2024 | INR | 43.8 | 44.7 | 43.25 | 43.45 | 43.45 | -0.15 (-0.34%) | 18,830,000 |
1 Jan 2024 | INR | 43.25 | 44.3 | 43.15 | 43.6 | 43.6 | +0.3 (+0.69%) | 12,880,000 |
29 Dec 2023 | INR | 43.45 | 43.75 | 43.05 | 43.3 | 43.3 | +0.05 (+0.12%) | 10,370,000 |
28 Dec 2023 | INR | 43.5 | 44.45 | 43 | 43.25 | 43.25 | -0.05 (-0.12%) | 24,140,000 |
27 Dec 2023 | INR | 43.15 | 43.9 | 42.9 | 43.3 | 43.3 | +0.4 (+0.93%) | 16,350,000 |
26 Dec 2023 | INR | 43.2 | 43.35 | 42.75 | 42.9 | 42.9 | -0.05 (-0.12%) | 11,350,000 |
22 Dec 2023 | INR | 43.8 | 44.2 | 42.5 | 42.95 | 42.95 | -0.65 (-1.49%) | 22,120,000 |
21 Dec 2023 | INR | 41.75 | 44 | 40.75 | 43.6 | 43.6 | +1.3 (+3.07%) | 39,710,000 |
20 Dec 2023 | INR | 47 | 47.3 | 41.2 | 42.3 | 42.3 | -4.35 (-9.32%) | 59,410,000 |
19 Dec 2023 | INR | 44.7 | 47.5 | 44.7 | 46.65 | 46.65 | +1.95 (+4.36%) | 72,750,000 |
18 Dec 2023 | INR | 44.55 | 45.9 | 43.7 | 44.7 | 44.7 | +0.15 (+0.34%) | 48,030,000 |
15 Dec 2023 | INR | 43.4 | 45 | 43 | 44.55 | 44.55 | +1.4 (+3.24%) | 44,160,000 |
14 Dec 2023 | INR | 43.5 | 43.65 | 43 | 43.15 | 43.15 | +0.1 (+0.23%) | 11,600,000 |
13 Dec 2023 | INR | 43.45 | 43.45 | 42.8 | 43.05 | 43.05 | -0.15 (-0.35%) | 10,750,000 |
12 Dec 2023 | INR | 43.85 | 44.2 | 43.05 | 43.2 | 43.2 | -0.4 (-0.92%) | 17,080,000 |
11 Dec 2023 | INR | 42.8 | 44 | 42.8 | 43.6 | 43.6 | +0.95 (+2.23%) | 21,490,000 |
8 Dec 2023 | INR | 44.25 | 44.35 | 42.25 | 42.65 | 42.65 | -1.45 (-3.29%) | 29,340,000 |
7 Dec 2023 | INR | 43.05 | 45.3 | 42.5 | 44.1 | 44.1 | +1.45 (+3.40%) | 40,090,000 |
6 Dec 2023 | INR | 42.55 | 42.85 | 41.85 | 42.65 | 42.65 | +0.4 (+0.95%) | 22,030,000 |
5 Dec 2023 | INR | 41.3 | 43.1 | 40.85 | 42.25 | 42.25 | +1.15 (+2.80%) | 64,700,000 |
4 Dec 2023 | INR | 40.6 | 41.55 | 40.05 | 41.1 | 41.1 | +1.5 (+3.79%) | 34,910,000 |
1 Dec 2023 | INR | 39.55 | 40.45 | 39.25 | 39.6 | 39.6 | +0.25 (+0.64%) | 18,530,000 |