Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 53.09 | 53.15 | 52.77 | 53 | 53 | +0.29 (+0.55%) | 21,463 |
12 Jan 2024 | INR | 52.61 | 52.78 | 52.5 | 52.71 | 52.71 | +0.11 (+0.21%) | 33,747 |
11 Jan 2024 | INR | 53.3 | 53.3 | 52.55 | 52.6 | 52.6 | -0.08 (-0.15%) | 21,912 |
10 Jan 2024 | INR | 52.78 | 52.89 | 52.41 | 52.68 | 52.68 | -0.11 (-0.21%) | 39,705 |
9 Jan 2024 | INR | 52.88 | 52.88 | 52.56 | 52.79 | 52.79 | +0.18 (+0.34%) | 26,549 |
8 Jan 2024 | INR | 52.71 | 52.99 | 52.53 | 52.61 | 52.61 | -0.32 (-0.60%) | 58,326 |
5 Jan 2024 | INR | 53.28 | 53.28 | 52.82 | 52.93 | 52.93 | -0.1 (-0.19%) | 20,728 |
4 Jan 2024 | INR | 52.71 | 53.2 | 52.71 | 53.03 | 53.03 | -0.27 (-0.51%) | 13,686 |
3 Jan 2024 | INR | 53.55 | 53.58 | 53.25 | 53.3 | 53.3 | -0.38 (-0.71%) | 34,282 |
2 Jan 2024 | INR | 53.74 | 53.74 | 53.42 | 53.68 | 53.68 | +0.33 (+0.62%) | 29,872 |
1 Jan 2024 | INR | 53.87 | 54.55 | 53.32 | 53.35 | 53.35 | -0.09 (-0.17%) | 218,230 |
29 Dec 2023 | INR | 53.55 | 53.7 | 53.39 | 53.44 | 53.44 | -0.17 (-0.32%) | 26,118 |
28 Dec 2023 | INR | 53.98 | 53.98 | 53.43 | 53.61 | 53.61 | +0.21 (+0.39%) | 24,091 |
27 Dec 2023 | INR | 53.58 | 53.58 | 53.21 | 53.4 | 53.4 | +0.16 (+0.30%) | 7,826 |
26 Dec 2023 | INR | 53.49 | 53.49 | 52.92 | 53.24 | 53.24 | +0.27 (+0.51%) | 78,685 |
22 Dec 2023 | INR | 52.75 | 53.09 | 52.62 | 52.97 | 52.97 | +0.33 (+0.63%) | 65,765 |
21 Dec 2023 | INR | 52.59 | 52.74 | 52.52 | 52.64 | 52.64 | +0.05 (+0.10%) | 44,578 |
20 Dec 2023 | INR | 52.4 | 52.91 | 52.4 | 52.59 | 52.59 | +0.24 (+0.46%) | 38,958 |
19 Dec 2023 | INR | 52.68 | 52.68 | 52.02 | 52.35 | 52.35 | +0.09 (+0.17%) | 24,455 |
18 Dec 2023 | INR | 52.51 | 52.51 | 52.02 | 52.26 | 52.26 | -0.29 (-0.55%) | 60,743 |
15 Dec 2023 | INR | 52.57 | 52.71 | 52.5 | 52.55 | 52.55 | 0.0 (0.0%) | 40,065 |
14 Dec 2023 | INR | 52.11 | 52.84 | 52.11 | 52.55 | 52.55 | +0.94 (+1.82%) | 25,072 |
13 Dec 2023 | INR | 51.78 | 51.78 | 51.31 | 51.61 | 51.61 | 0.0 (0.0%) | 16,295 |
12 Dec 2023 | INR | 51.69 | 51.78 | 51.46 | 51.61 | 51.61 | -0.19 (-0.37%) | 19,989 |
11 Dec 2023 | INR | 52.52 | 52.52 | 51.75 | 51.8 | 51.8 | -0.95 (-1.80%) | 46,293 |
8 Dec 2023 | INR | 52.82 | 52.82 | 52.71 | 52.75 | 52.75 | -0.04 (-0.08%) | 27,266 |
7 Dec 2023 | INR | 52.88 | 52.89 | 52.51 | 52.79 | 52.79 | +0.17 (+0.32%) | 27,859 |
6 Dec 2023 | INR | 54.3 | 54.3 | 52.41 | 52.62 | 52.62 | -0.11 (-0.21%) | 67,128 |
5 Dec 2023 | INR | 52.51 | 52.98 | 52.51 | 52.73 | 52.73 | -0.78 (-1.46%) | 27,144 |
4 Dec 2023 | INR | 53.52 | 54.59 | 53.22 | 53.51 | 53.51 | +0.53 (+1.00%) | 54,535 |