Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 72.45 | 72.45 | 67 | 68.2 | 68.2 | -3 (-4.21%) | 88,810 |
11 Jan 2024 | INR | 70.8 | 73.5 | 70.2 | 71.2 | 71.2 | +1.75 (+2.52%) | 66,858 |
10 Jan 2024 | INR | 70.95 | 70.95 | 69 | 69.45 | 69.45 | -0.2 (-0.29%) | 9,757 |
9 Jan 2024 | INR | 71.9 | 72.65 | 69.35 | 69.65 | 69.65 | -0.8 (-1.14%) | 43,548 |
8 Jan 2024 | INR | 71.7 | 72.9 | 69.5 | 70.45 | 70.45 | -1.8 (-2.49%) | 52,489 |
5 Jan 2024 | INR | 72.35 | 77 | 70.95 | 72.25 | 72.25 | -2.55 (-3.41%) | 78,923 |
4 Jan 2024 | INR | 72.9 | 76.65 | 70.3 | 74.8 | 74.8 | +3.35 (+4.69%) | 167,170 |
3 Jan 2024 | INR | 70.95 | 72.9 | 70.9 | 71.45 | 71.45 | +0.5 (+0.70%) | 20,420 |
2 Jan 2024 | INR | 72.5 | 72.5 | 70.3 | 70.95 | 70.95 | -0.75 (-1.05%) | 13,808 |
1 Jan 2024 | INR | 68.7 | 72.9 | 66.25 | 71.7 | 71.7 | +4.35 (+6.46%) | 60,880 |
29 Dec 2023 | INR | 68.1 | 68.1 | 66.5 | 67.35 | 67.35 | +0.35 (+0.52%) | 6,180 |
28 Dec 2023 | INR | 67.75 | 67.8 | 66 | 67 | 67 | +0.9 (+1.36%) | 31,521 |
27 Dec 2023 | INR | 68.85 | 68.85 | 65.8 | 66.1 | 66.1 | -0.35 (-0.53%) | 12,735 |
26 Dec 2023 | INR | 66 | 67.4 | 65.9 | 66.45 | 66.45 | +0.45 (+0.68%) | 16,414 |
22 Dec 2023 | INR | 65.25 | 66.5 | 65 | 66 | 66 | +1.95 (+3.04%) | 15,679 |
21 Dec 2023 | INR | 66 | 67.95 | 63 | 64.05 | 64.05 | -2.95 (-4.40%) | 50,114 |
20 Dec 2023 | INR | 69.5 | 69.5 | 66.7 | 67 | 67 | -0.55 (-0.81%) | 17,950 |
19 Dec 2023 | INR | 69.8 | 69.8 | 67 | 67.55 | 67.55 | -0.85 (-1.24%) | 20,410 |
18 Dec 2023 | INR | 69.85 | 70 | 68 | 68.4 | 68.4 | -1.45 (-2.08%) | 30,250 |
15 Dec 2023 | INR | 71.9 | 71.9 | 69 | 69.85 | 69.85 | -0.55 (-0.78%) | 27,769 |
14 Dec 2023 | INR | 72 | 72.7 | 70 | 70.4 | 70.4 | -0.9 (-1.26%) | 24,781 |
13 Dec 2023 | INR | 70.7 | 71.9 | 70 | 71.3 | 71.3 | +0.55 (+0.78%) | 28,455 |
12 Dec 2023 | INR | 72.95 | 73 | 70.1 | 70.75 | 70.75 | -1.05 (-1.46%) | 13,802 |
11 Dec 2023 | INR | 72.8 | 73 | 71 | 71.8 | 71.8 | +0.25 (+0.35%) | 5,378 |
8 Dec 2023 | INR | 71.8 | 73.45 | 71 | 71.55 | 71.55 | -0.25 (-0.35%) | 10,596 |
7 Dec 2023 | INR | 72 | 72.9 | 71.5 | 71.8 | 71.8 | -0.1 (-0.14%) | 4,667 |
6 Dec 2023 | INR | 71.95 | 74.7 | 71.3 | 71.9 | 71.9 | +0.05 (+0.07%) | 17,515 |
5 Dec 2023 | INR | 75.75 | 75.75 | 71.25 | 71.85 | 71.85 | -1.55 (-2.11%) | 57,794 |
4 Dec 2023 | INR | 78.95 | 80.8 | 71.55 | 73.4 | 73.4 | -5.55 (-7.03%) | 37,656 |
1 Dec 2023 | INR | 73.3 | 81 | 70.4 | 78.95 | 78.95 | +5.7 (+7.78%) | 51,345 |