Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 78.85 | 79.8 | 77 | 77.6 | 77.6 | -0.75 (-0.96%) | 5,646,528 |
12 Jan 2024 | INR | 79 | 80.4 | 78 | 78.35 | 78.35 | -0.4 (-0.51%) | 5,301,488 |
11 Jan 2024 | INR | 79.2 | 79.85 | 78.35 | 78.75 | 78.75 | +0.1 (+0.13%) | 5,219,640 |
10 Jan 2024 | INR | 78.4 | 79.65 | 77.15 | 78.65 | 78.65 | +0.25 (+0.32%) | 6,845,554 |
9 Jan 2024 | INR | 77.6 | 79.75 | 77.5 | 78.4 | 78.4 | +1.45 (+1.88%) | 6,873,491 |
8 Jan 2024 | INR | 78.9 | 80.1 | 76.6 | 76.95 | 76.95 | -1.5 (-1.91%) | 7,631,203 |
5 Jan 2024 | INR | 81.5 | 82.1 | 78 | 78.45 | 78.45 | -2.4 (-2.97%) | 13,068,252 |
4 Jan 2024 | INR | 80.55 | 83.45 | 79.85 | 80.85 | 80.85 | +1.05 (+1.32%) | 22,968,958 |
3 Jan 2024 | INR | 78.7 | 80.95 | 77.65 | 79.8 | 79.8 | +3 (+3.91%) | 34,745,055 |
2 Jan 2024 | INR | 71.3 | 77.45 | 71.3 | 76.8 | 76.8 | +5.85 (+8.25%) | 34,424,246 |
1 Jan 2024 | INR | 67.85 | 71.5 | 67.8 | 70.95 | 70.95 | +3.1 (+4.57%) | 6,594,178 |
29 Dec 2023 | INR | 68.1 | 69.1 | 67.45 | 67.85 | 67.85 | -0.1 (-0.15%) | 2,886,706 |
28 Dec 2023 | INR | 68.85 | 69.45 | 67.7 | 67.95 | 67.95 | -0.9 (-1.31%) | 4,878,826 |
27 Dec 2023 | INR | 69.5 | 71.15 | 67.9 | 68.85 | 68.85 | -0.25 (-0.36%) | 4,795,486 |
26 Dec 2023 | INR | 69.5 | 70.5 | 68.85 | 69.1 | 69.1 | +0.1 (+0.14%) | 2,612,594 |
22 Dec 2023 | INR | 67.9 | 69.95 | 67.65 | 69 | 69 | +1.8 (+2.68%) | 3,275,148 |
21 Dec 2023 | INR | 65.1 | 68.1 | 65.1 | 67.2 | 67.2 | +0.65 (+0.98%) | 3,380,798 |
20 Dec 2023 | INR | 70.9 | 72.35 | 66.25 | 66.55 | 66.55 | -4.05 (-5.74%) | 5,988,645 |
19 Dec 2023 | INR | 71 | 71.55 | 70 | 70.6 | 70.6 | -0.55 (-0.77%) | 3,110,635 |
18 Dec 2023 | INR | 72.4 | 73 | 70.3 | 71.15 | 71.15 | -0.75 (-1.04%) | 4,106,530 |
15 Dec 2023 | INR | 71.85 | 74.2 | 71.5 | 71.9 | 71.9 | +0.05 (+0.07%) | 4,898,468 |
14 Dec 2023 | INR | 73.45 | 73.95 | 71.5 | 71.85 | 71.85 | -0.8 (-1.10%) | 7,539,632 |
13 Dec 2023 | INR | 69.45 | 73.3 | 68.7 | 72.65 | 72.65 | +3.7 (+5.37%) | 15,355,082 |
12 Dec 2023 | INR | 68.85 | 70.4 | 67.85 | 68.95 | 68.95 | +0.45 (+0.66%) | 3,968,149 |
11 Dec 2023 | INR | 68.75 | 69.3 | 67.85 | 68.5 | 68.5 | -0.05 (-0.07%) | 2,651,781 |
8 Dec 2023 | INR | 68.5 | 70.4 | 67.2 | 68.55 | 68.55 | +0.4 (+0.59%) | 4,940,070 |
7 Dec 2023 | INR | 69.5 | 70.25 | 67.75 | 68.15 | 68.15 | -1.15 (-1.66%) | 4,677,256 |
6 Dec 2023 | INR | 67.3 | 69.8 | 66.75 | 69.3 | 69.3 | +2.45 (+3.66%) | 10,064,307 |
5 Dec 2023 | INR | 66.25 | 68.3 | 65.9 | 66.85 | 66.85 | +0.65 (+0.98%) | 4,998,547 |
4 Dec 2023 | INR | 66 | 67.6 | 65.1 | 66.2 | 66.2 | +1.25 (+1.92%) | 5,304,008 |