Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 21.95 | 22.15 | 21.05 | 21.4 | 21.4 | -0.3 (-1.38%) | 1,208,158 |
11 Jan 2024 | INR | 21.95 | 22.1 | 21.5 | 21.7 | 21.7 | +0.2 (+0.93%) | 955,920 |
10 Jan 2024 | INR | 21.55 | 21.8 | 21.5 | 21.5 | 21.5 | -0.15 (-0.69%) | 717,162 |
9 Jan 2024 | INR | 22.9 | 23 | 21.55 | 21.65 | 21.65 | -0.9 (-3.99%) | 1,118,684 |
8 Jan 2024 | INR | 22.9 | 23.7 | 21.5 | 22.55 | 22.55 | +0.1 (+0.45%) | 2,043,462 |
5 Jan 2024 | INR | 22.9 | 23.6 | 21.65 | 22.45 | 22.45 | -0.25 (-1.10%) | 3,207,475 |
4 Jan 2024 | INR | 20.75 | 23.05 | 20.45 | 22.7 | 22.7 | +2.25 (+11.00%) | 11,113,273 |
3 Jan 2024 | INR | 18.8 | 21.2 | 18.8 | 20.45 | 20.45 | +1.75 (+9.36%) | 5,990,863 |
2 Jan 2024 | INR | 19.4 | 19.4 | 18.25 | 18.7 | 18.7 | -0.25 (-1.32%) | 1,982,390 |
1 Jan 2024 | INR | 19.1 | 19.55 | 18.65 | 18.95 | 18.95 | +1.2 (+6.76%) | 2,978,702 |
29 Dec 2023 | INR | 17.35 | 17.95 | 17.05 | 17.75 | 17.75 | +0.65 (+3.80%) | 776,209 |
28 Dec 2023 | INR | 17.3 | 17.5 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 322,226 |
27 Dec 2023 | INR | 17.15 | 17.55 | 16.8 | 17 | 17 | -0.15 (-0.87%) | 494,081 |
26 Dec 2023 | INR | 16.5 | 17.3 | 16.4 | 17.15 | 17.15 | +0.4 (+2.39%) | 498,053 |
22 Dec 2023 | INR | 16.8 | 17 | 16.4 | 16.75 | 16.75 | +0.05 (+0.30%) | 323,543 |
21 Dec 2023 | INR | 15.85 | 17.1 | 15.8 | 16.7 | 16.7 | +0.2 (+1.21%) | 459,705 |
20 Dec 2023 | INR | 16.1 | 16.85 | 16.1 | 16.5 | 16.5 | +0.45 (+2.80%) | 802,160 |
19 Dec 2023 | INR | 16 | 16.3 | 15.9 | 16.05 | 16.05 | +0.15 (+0.94%) | 261,084 |
18 Dec 2023 | INR | 16.7 | 16.7 | 15.75 | 15.9 | 15.9 | -0.45 (-2.75%) | 564,100 |
15 Dec 2023 | INR | 16.8 | 16.85 | 16.1 | 16.35 | 16.35 | -0.3 (-1.80%) | 260,047 |
14 Dec 2023 | INR | 17.15 | 17.4 | 16.3 | 16.65 | 16.65 | -0.4 (-2.35%) | 290,532 |
13 Dec 2023 | INR | 17 | 17.5 | 16.75 | 17.05 | 17.05 | +0.35 (+2.10%) | 418,646 |
12 Dec 2023 | INR | 16.6 | 16.7 | 16 | 16.7 | 16.7 | +0.75 (+4.70%) | 461,487 |
11 Dec 2023 | INR | 15.25 | 15.95 | 15.15 | 15.95 | 15.95 | +0.75 (+4.93%) | 283,729 |
8 Dec 2023 | INR | 15.3 | 15.35 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 194,618 |
7 Dec 2023 | INR | 15.45 | 15.45 | 15 | 15.3 | 15.3 | +0.1 (+0.66%) | 139,455 |
6 Dec 2023 | INR | 15.5 | 15.5 | 14.9 | 15.2 | 15.2 | -0.1 (-0.65%) | 208,878 |
5 Dec 2023 | INR | 15.65 | 15.65 | 15.2 | 15.3 | 15.3 | 0.0 (0.0%) | 198,919 |
4 Dec 2023 | INR | 15.25 | 15.6 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 104,671 |
1 Dec 2023 | INR | 15.6 | 15.65 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 230,553 |