Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 53.1 | 53.61 | 53.1 | 53.49 | 53.49 | +0.43 (+0.81%) | 223,059 |
12 Jan 2024 | INR | 53.01 | 53.17 | 52.96 | 53.06 | 53.06 | +0.02 (+0.04%) | 318,883 |
11 Jan 2024 | INR | 53.03 | 53.07 | 52.9 | 53.04 | 53.04 | -0.02 (-0.04%) | 222,178 |
10 Jan 2024 | INR | 53.19 | 53.19 | 52.88 | 53.06 | 53.06 | -0.13 (-0.24%) | 768,323 |
9 Jan 2024 | INR | 53.14 | 53.28 | 52.98 | 53.19 | 53.19 | +0.04 (+0.08%) | 1,744,807 |
8 Jan 2024 | INR | 53.44 | 53.44 | 52.97 | 53.15 | 53.15 | -0.29 (-0.54%) | 450,269 |
5 Jan 2024 | INR | 53.48 | 53.58 | 53.21 | 53.44 | 53.44 | -0.04 (-0.07%) | 241,711 |
4 Jan 2024 | INR | 53.87 | 53.87 | 53.38 | 53.48 | 53.48 | -0.39 (-0.72%) | 1,361,347 |
3 Jan 2024 | INR | 54.09 | 54.14 | 53.74 | 53.87 | 53.87 | -0.36 (-0.66%) | 314,344 |
2 Jan 2024 | INR | 54.01 | 54.27 | 53.9 | 54.23 | 54.23 | +0.21 (+0.39%) | 215,248 |
1 Jan 2024 | INR | 53.96 | 54.37 | 53.87 | 54.02 | 54.02 | +0.06 (+0.11%) | 189,096 |
29 Dec 2023 | INR | 54.5 | 54.5 | 53.76 | 53.96 | 53.96 | -0.11 (-0.20%) | 2,704,507 |
28 Dec 2023 | INR | 54.02 | 54.2 | 53.91 | 54.07 | 54.07 | +0.33 (+0.61%) | 396,526 |
27 Dec 2023 | INR | 54.51 | 55.2 | 53.62 | 53.74 | 53.74 | +0.15 (+0.28%) | 1,968,765 |
26 Dec 2023 | INR | 53.48 | 53.75 | 53.48 | 53.59 | 53.59 | +0.23 (+0.43%) | 137,911 |
22 Dec 2023 | INR | 53.48 | 53.48 | 53.12 | 53.36 | 53.36 | +0.3 (+0.57%) | 202,740 |
21 Dec 2023 | INR | 53.06 | 53.18 | 52.87 | 53.06 | 53.06 | +0.01 (+0.02%) | 247,399 |
20 Dec 2023 | INR | 53.12 | 53.28 | 53.04 | 53.05 | 53.05 | +0.15 (+0.28%) | 382,036 |
19 Dec 2023 | INR | 52.72 | 52.98 | 52.7 | 52.9 | 52.9 | +0.19 (+0.36%) | 232,354 |
18 Dec 2023 | INR | 52.78 | 52.89 | 52.62 | 52.71 | 52.71 | -0.33 (-0.62%) | 296,313 |
15 Dec 2023 | INR | 53.13 | 53.24 | 52.96 | 53.04 | 53.04 | -0.09 (-0.17%) | 194,711 |
14 Dec 2023 | INR | 52.92 | 53.38 | 52.86 | 53.13 | 53.13 | +1.01 (+1.94%) | 120,009 |
13 Dec 2023 | INR | 52.17 | 52.17 | 51.95 | 52.12 | 52.12 | -0.06 (-0.11%) | 159,661 |
12 Dec 2023 | INR | 52.26 | 52.3 | 52.06 | 52.18 | 52.18 | -0.16 (-0.31%) | 222,653 |
11 Dec 2023 | INR | 52.98 | 52.98 | 52.21 | 52.34 | 52.34 | -0.92 (-1.73%) | 249,544 |
8 Dec 2023 | INR | 53.5 | 53.5 | 53.12 | 53.26 | 53.26 | +0.04 (+0.08%) | 122,385 |
7 Dec 2023 | INR | 53.49 | 53.49 | 53.12 | 53.22 | 53.22 | +0.1 (+0.19%) | 65,696 |
6 Dec 2023 | INR | 54.75 | 54.75 | 52.97 | 53.12 | 53.12 | -0.03 (-0.06%) | 209,296 |
5 Dec 2023 | INR | 53.93 | 53.93 | 53.07 | 53.15 | 53.15 | -0.94 (-1.74%) | 210,820 |
4 Dec 2023 | INR | 55.05 | 55.05 | 53.45 | 54.09 | 54.09 | +0.64 (+1.20%) | 747,765 |