Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 69.6 | 73.1 | 69.6 | 72.45 | 72.45 | +3.3 (+4.77%) | 68,548,194 |
12 Jan 2024 | INR | 69.45 | 70.35 | 68.55 | 69.15 | 69.15 | +0.05 (+0.07%) | 26,246,971 |
11 Jan 2024 | INR | 69.7 | 69.9 | 68.55 | 69.1 | 69.1 | -0.05 (-0.07%) | 19,700,812 |
10 Jan 2024 | INR | 70.45 | 70.45 | 68.4 | 69.15 | 69.15 | -1.35 (-1.91%) | 35,907,742 |
9 Jan 2024 | INR | 71.1 | 71.65 | 70 | 70.5 | 70.5 | -0.05 (-0.07%) | 24,264,212 |
8 Jan 2024 | INR | 72.8 | 72.8 | 70 | 70.55 | 70.55 | -1.4 (-1.95%) | 36,508,713 |
5 Jan 2024 | INR | 70 | 75.3 | 70 | 71.95 | 71.95 | +2.9 (+4.20%) | 116,761,947 |
4 Jan 2024 | INR | 68 | 69.8 | 67.55 | 69.05 | 69.05 | +1.7 (+2.52%) | 56,887,404 |
3 Jan 2024 | INR | 68.2 | 68.45 | 67 | 67.35 | 67.35 | -0.65 (-0.96%) | 19,256,891 |
2 Jan 2024 | INR | 66.25 | 68.75 | 64.65 | 68 | 68 | +1.85 (+2.80%) | 41,210,903 |
1 Jan 2024 | INR | 64.95 | 67.45 | 64.75 | 66.15 | 66.15 | +1.55 (+2.40%) | 33,495,776 |
29 Dec 2023 | INR | 65.1 | 65.55 | 64.25 | 64.6 | 64.6 | -0.35 (-0.54%) | 12,751,253 |
28 Dec 2023 | INR | 64.5 | 66.1 | 63.7 | 64.95 | 64.95 | +0.75 (+1.17%) | 25,966,207 |
27 Dec 2023 | INR | 65.15 | 65.45 | 63.5 | 64.2 | 64.2 | -0.4 (-0.62%) | 16,378,714 |
26 Dec 2023 | INR | 65.25 | 65.9 | 64.4 | 64.6 | 64.6 | -0.1 (-0.15%) | 14,667,613 |
22 Dec 2023 | INR | 64.2 | 65.35 | 63.2 | 64.7 | 64.7 | +1.25 (+1.97%) | 25,544,220 |
21 Dec 2023 | INR | 59.45 | 63.75 | 58.5 | 63.45 | 63.45 | +3.1 (+5.14%) | 32,889,189 |
20 Dec 2023 | INR | 65.4 | 65.4 | 58 | 60.35 | 60.35 | -4.5 (-6.94%) | 29,751,533 |
19 Dec 2023 | INR | 66.15 | 66.95 | 64.6 | 64.85 | 64.85 | -0.85 (-1.29%) | 25,093,633 |
18 Dec 2023 | INR | 65.5 | 66.6 | 64.4 | 65.7 | 65.7 | +0.65 (+1.00%) | 24,614,117 |
15 Dec 2023 | INR | 65.5 | 66.6 | 64.1 | 65.05 | 65.05 | +0.15 (+0.23%) | 47,327,748 |
14 Dec 2023 | INR | 64.85 | 66.85 | 64.1 | 64.9 | 64.9 | +0.65 (+1.01%) | 63,040,147 |
13 Dec 2023 | INR | 62.5 | 64.8 | 61.9 | 64.25 | 64.25 | +2.25 (+3.63%) | 48,287,436 |
12 Dec 2023 | INR | 63.7 | 63.7 | 61.2 | 62 | 62 | -1.15 (-1.82%) | 21,186,115 |
11 Dec 2023 | INR | 63.75 | 64.8 | 62.7 | 63.15 | 63.15 | -0.05 (-0.08%) | 26,225,259 |
8 Dec 2023 | INR | 64.65 | 65.7 | 61.7 | 63.2 | 63.2 | -1.05 (-1.63%) | 41,323,843 |
7 Dec 2023 | INR | 60.6 | 64.7 | 60.25 | 64.25 | 64.25 | +4.05 (+6.73%) | 67,240,281 |
6 Dec 2023 | INR | 59.25 | 60.65 | 59.05 | 60.2 | 60.2 | +1.3 (+2.21%) | 43,328,035 |
5 Dec 2023 | INR | 57.7 | 59.25 | 56.7 | 58.9 | 58.9 | +1.45 (+2.52%) | 39,125,672 |
4 Dec 2023 | INR | 57.7 | 58.5 | 56.75 | 57.45 | 57.45 | +1.05 (+1.86%) | 42,130,420 |