Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 56.57 | 56.57 | 55.81 | 56.24 | 56.24 | +0.14 (+0.25%) | 59,375 |
11 Jan 2024 | INR | 56.58 | 56.58 | 55.91 | 56.1 | 56.1 | +0.15 (+0.27%) | 25,552 |
10 Jan 2024 | INR | 56.19 | 56.19 | 55.45 | 55.95 | 55.95 | -0.23 (-0.41%) | 50,007 |
9 Jan 2024 | INR | 56.38 | 56.56 | 55.98 | 56.18 | 56.18 | +0.21 (+0.38%) | 8,893 |
8 Jan 2024 | INR | 54.4 | 56.67 | 54.4 | 55.97 | 55.97 | -0.13 (-0.23%) | 44,764 |
5 Jan 2024 | INR | 56.15 | 56.59 | 55.79 | 56.1 | 56.1 | -0.04 (-0.07%) | 21,100 |
4 Jan 2024 | INR | 55.52 | 56.21 | 55.48 | 56.14 | 56.14 | +0.68 (+1.23%) | 29,289 |
3 Jan 2024 | INR | 55.28 | 55.74 | 54.9 | 55.46 | 55.46 | +0.18 (+0.33%) | 14,887 |
2 Jan 2024 | INR | 55.37 | 55.59 | 54.71 | 55.28 | 55.28 | -0.08 (-0.14%) | 21,066 |
1 Jan 2024 | INR | 55.9 | 55.9 | 55.11 | 55.36 | 55.36 | -0.06 (-0.11%) | 32,213 |
29 Dec 2023 | INR | 55.06 | 55.55 | 54.64 | 55.42 | 55.42 | +0.37 (+0.67%) | 32,077 |
28 Dec 2023 | INR | 55.1 | 55.3 | 54.93 | 55.05 | 55.05 | +0.02 (+0.04%) | 18,341 |
27 Dec 2023 | INR | 54.9 | 55.24 | 54.76 | 55.03 | 55.03 | +0.18 (+0.33%) | 23,213 |
26 Dec 2023 | INR | 55.2 | 55.2 | 54.02 | 54.85 | 54.85 | +0.34 (+0.62%) | 25,346 |
22 Dec 2023 | INR | 54.02 | 54.95 | 53.68 | 54.51 | 54.51 | +0.71 (+1.32%) | 35,050 |
21 Dec 2023 | INR | 53.67 | 54.08 | 52.51 | 53.8 | 53.8 | +0.31 (+0.58%) | 67,650 |
20 Dec 2023 | INR | 54.81 | 55.49 | 53.3 | 53.49 | 53.49 | -1.9 (-3.43%) | 59,224 |
19 Dec 2023 | INR | 54.08 | 55.9 | 54.07 | 55.39 | 55.39 | +0.15 (+0.27%) | 23,488 |
18 Dec 2023 | INR | 55.15 | 55.78 | 53.78 | 55.24 | 55.24 | +0.05 (+0.09%) | 36,035 |
15 Dec 2023 | INR | 55.33 | 55.49 | 54.7 | 55.19 | 55.19 | +0.22 (+0.40%) | 29,292 |
14 Dec 2023 | INR | 54.94 | 55.1 | 54.61 | 54.97 | 54.97 | +0.46 (+0.84%) | 29,415 |
13 Dec 2023 | INR | 53.8 | 54.78 | 53.61 | 54.51 | 54.51 | +0.86 (+1.60%) | 39,551 |
12 Dec 2023 | INR | 53.61 | 53.82 | 53.27 | 53.65 | 53.65 | +0.12 (+0.22%) | 22,811 |
11 Dec 2023 | INR | 53.7 | 53.79 | 53.05 | 53.53 | 53.53 | -0.09 (-0.17%) | 24,208 |
8 Dec 2023 | INR | 53.3 | 54 | 52.7 | 53.62 | 53.62 | +0.23 (+0.43%) | 19,684 |
7 Dec 2023 | INR | 53.07 | 54.08 | 52.82 | 53.39 | 53.39 | +0.32 (+0.60%) | 11,867 |
6 Dec 2023 | INR | 53.08 | 54.08 | 52.9 | 53.07 | 53.07 | -0.28 (-0.52%) | 74,584 |
5 Dec 2023 | INR | 53.98 | 53.98 | 52.35 | 53.35 | 53.35 | -0.63 (-1.17%) | 86,129 |
4 Dec 2023 | INR | 52.48 | 58 | 51.7 | 53.98 | 53.98 | +2.38 (+4.61%) | 56,834 |
1 Dec 2023 | INR | 50.4 | 51.71 | 50.4 | 51.6 | 51.6 | +1.18 (+2.34%) | 126,744 |