Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 68 | 68.91 | 66.75 | 67.26 | 67.26 | -0.24 (-0.36%) | 464,508 |
11 Jan 2024 | INR | 66.79 | 69 | 65.71 | 67.5 | 67.5 | +0.71 (+1.06%) | 1,232,784 |
10 Jan 2024 | INR | 66.92 | 68.3 | 66 | 66.79 | 66.79 | +0.58 (+0.88%) | 921,586 |
9 Jan 2024 | INR | 67.97 | 68.5 | 65.4 | 66.21 | 66.21 | -0.8 (-1.19%) | 623,245 |
8 Jan 2024 | INR | 63.23 | 69.95 | 61.69 | 67.01 | 67.01 | +3.3 (+5.18%) | 3,310,047 |
5 Jan 2024 | INR | 65.5 | 66.7 | 62.81 | 63.71 | 63.71 | -1.01 (-1.56%) | 1,932,168 |
4 Jan 2024 | INR | 59.58 | 65.49 | 59.58 | 64.72 | 64.72 | +5.18 (+8.70%) | 1,944,791 |
3 Jan 2024 | INR | 60 | 60.7 | 59.25 | 59.54 | 59.54 | -0.46 (-0.77%) | 466,501 |
2 Jan 2024 | INR | 60.72 | 60.75 | 58.83 | 60 | 60 | -0.15 (-0.25%) | 225,886 |
1 Jan 2024 | INR | 60.5 | 61.45 | 59.95 | 60.15 | 60.15 | +0.31 (+0.52%) | 594,058 |
29 Dec 2023 | INR | 60.09 | 60.7 | 59.56 | 59.84 | 59.84 | +0.45 (+0.76%) | 239,778 |
28 Dec 2023 | INR | 60.59 | 60.84 | 59.25 | 59.39 | 59.39 | -0.94 (-1.56%) | 457,135 |
27 Dec 2023 | INR | 60.89 | 60.89 | 59.22 | 60.33 | 60.33 | +0.58 (+0.97%) | 503,267 |
26 Dec 2023 | INR | 59.14 | 61.87 | 58.66 | 59.75 | 59.75 | +1.02 (+1.74%) | 977,360 |
22 Dec 2023 | INR | 57.81 | 59.51 | 57.81 | 58.73 | 58.73 | +0.96 (+1.66%) | 226,905 |
21 Dec 2023 | INR | 55.31 | 58.16 | 54.43 | 57.77 | 57.77 | +1.37 (+2.43%) | 635,892 |
20 Dec 2023 | INR | 60.85 | 61.21 | 55.9 | 56.4 | 56.4 | -4 (-6.62%) | 596,283 |
19 Dec 2023 | INR | 61.29 | 61.58 | 60.02 | 60.4 | 60.4 | -0.46 (-0.76%) | 558,758 |
18 Dec 2023 | INR | 60.21 | 61.85 | 58.95 | 60.86 | 60.86 | +0.66 (+1.10%) | 503,404 |
15 Dec 2023 | INR | 60.45 | 61.45 | 60 | 60.2 | 60.2 | +0.1 (+0.17%) | 825,049 |
14 Dec 2023 | INR | 61.23 | 62.19 | 59.64 | 60.1 | 60.1 | -0.43 (-0.71%) | 924,046 |
13 Dec 2023 | INR | 60.57 | 62.83 | 59.68 | 60.53 | 60.53 | +0.54 (+0.90%) | 1,915,741 |
12 Dec 2023 | INR | 58.09 | 61.81 | 57.04 | 59.99 | 59.99 | +2.45 (+4.26%) | 1,486,870 |
11 Dec 2023 | INR | 59.3 | 59.3 | 56.32 | 57.54 | 57.54 | -1.07 (-1.83%) | 1,168,543 |
8 Dec 2023 | INR | 57.51 | 61 | 57.05 | 58.61 | 58.61 | +2.87 (+5.15%) | 2,394,517 |
7 Dec 2023 | INR | 50.69 | 55.74 | 50.68 | 55.74 | 55.74 | +5.06 (+9.98%) | 1,394,561 |
6 Dec 2023 | INR | 51.21 | 51.55 | 50.54 | 50.68 | 50.68 | -0.51 (-1.00%) | 369,943 |
5 Dec 2023 | INR | 52 | 52.25 | 50.85 | 51.19 | 51.19 | -0.48 (-0.93%) | 253,433 |
4 Dec 2023 | INR | 52.4 | 52.75 | 51.45 | 51.67 | 51.67 | +0.11 (+0.21%) | 430,046 |
1 Dec 2023 | INR | 50.69 | 52.63 | 50.51 | 51.56 | 51.56 | +1.23 (+2.44%) | 913,062 |