Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 28.75 | 30.5 | 28.55 | 29.05 | 29.05 | +0.1 (+0.35%) | 416,008 |
11 Jan 2024 | INR | 29.35 | 29.6 | 27.85 | 28.95 | 28.95 | +0.1 (+0.35%) | 341,181 |
10 Jan 2024 | INR | 29.75 | 29.85 | 28.1 | 28.85 | 28.85 | -0.55 (-1.87%) | 502,174 |
9 Jan 2024 | INR | 30.2 | 32.8 | 28.7 | 29.4 | 29.4 | +1.2 (+4.26%) | 3,828,498 |
8 Jan 2024 | INR | 24 | 28.2 | 23.5 | 28.2 | 28.2 | +4.7 (+20%) | 2,425,072 |
5 Jan 2024 | INR | 24.45 | 24.45 | 23.35 | 23.5 | 23.5 | -0.3 (-1.26%) | 74,083 |
4 Jan 2024 | INR | 23.15 | 24.55 | 23.15 | 23.8 | 23.8 | +0.65 (+2.81%) | 258,711 |
3 Jan 2024 | INR | 23.1 | 23.5 | 23 | 23.15 | 23.15 | +0.1 (+0.43%) | 64,027 |
2 Jan 2024 | INR | 23.5 | 23.9 | 22.9 | 23.05 | 23.05 | -0.6 (-2.54%) | 89,092 |
1 Jan 2024 | INR | 23.55 | 23.85 | 23.05 | 23.65 | 23.65 | +0.75 (+3.28%) | 31,225 |
29 Dec 2023 | INR | 23 | 23.45 | 22.25 | 22.9 | 22.9 | -0.1 (-0.43%) | 34,942 |
28 Dec 2023 | INR | 23.95 | 23.95 | 22.8 | 23 | 23 | -0.45 (-1.92%) | 88,693 |
27 Dec 2023 | INR | 22.7 | 25.5 | 22.55 | 23.45 | 23.45 | +0.75 (+3.30%) | 194,787 |
26 Dec 2023 | INR | 22.7 | 23 | 22.5 | 22.7 | 22.7 | 0.0 (0.0%) | 18,965 |
22 Dec 2023 | INR | 22.75 | 24.2 | 21.95 | 22.7 | 22.7 | +0.7 (+3.18%) | 151,929 |
21 Dec 2023 | INR | 21.05 | 22.4 | 20.9 | 22 | 22 | +0.6 (+2.80%) | 37,627 |
20 Dec 2023 | INR | 24 | 24 | 20.3 | 21.4 | 21.4 | -2 (-8.55%) | 124,696 |
19 Dec 2023 | INR | 23.75 | 23.75 | 23.25 | 23.4 | 23.4 | -0.1 (-0.43%) | 22,135 |
18 Dec 2023 | INR | 23.3 | 23.7 | 23.05 | 23.5 | 23.5 | +0.25 (+1.08%) | 61,094 |
15 Dec 2023 | INR | 23.7 | 23.95 | 23.1 | 23.25 | 23.25 | -0.4 (-1.69%) | 67,462 |
14 Dec 2023 | INR | 23.8 | 24 | 23.15 | 23.65 | 23.65 | +0.05 (+0.21%) | 47,138 |
13 Dec 2023 | INR | 24.55 | 24.55 | 23.4 | 23.6 | 23.6 | -0.4 (-1.67%) | 38,387 |
12 Dec 2023 | INR | 24.3 | 24.45 | 23.9 | 24 | 24 | +0.1 (+0.42%) | 33,315 |
11 Dec 2023 | INR | 24.8 | 24.8 | 23.8 | 23.9 | 23.9 | -0.1 (-0.42%) | 33,619 |
8 Dec 2023 | INR | 24.4 | 24.4 | 23.75 | 24 | 24 | +0.05 (+0.21%) | 84,309 |
7 Dec 2023 | INR | 24.3 | 24.5 | 23.8 | 23.95 | 23.95 | -0.15 (-0.62%) | 52,916 |
6 Dec 2023 | INR | 24.9 | 25.15 | 23.9 | 24.1 | 24.1 | -0.75 (-3.02%) | 46,289 |
5 Dec 2023 | INR | 25.1 | 25.9 | 24.6 | 24.85 | 24.85 | -0.6 (-2.36%) | 71,987 |
4 Dec 2023 | INR | 26.25 | 26.8 | 25.15 | 25.45 | 25.45 | -0.55 (-2.12%) | 169,621 |
1 Dec 2023 | INR | 24.45 | 26.7 | 24.3 | 26 | 26 | +1.9 (+7.88%) | 249,813 |