Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 21.15 | 21.65 | 20.7 | 21.1 | 21.1 | -0.05 (-0.24%) | 131,332 |
11 Jan 2024 | INR | 21.4 | 21.6 | 21 | 21.15 | 21.15 | -0.15 (-0.70%) | 123,763 |
10 Jan 2024 | INR | 20.95 | 21.45 | 20.75 | 21.3 | 21.3 | +0.75 (+3.65%) | 111,870 |
9 Jan 2024 | INR | 21.4 | 21.4 | 20.4 | 20.55 | 20.55 | -0.65 (-3.07%) | 285,871 |
8 Jan 2024 | INR | 21.95 | 22.65 | 20.2 | 21.2 | 21.2 | -0.8 (-3.64%) | 667,749 |
5 Jan 2024 | INR | 21.5 | 23.55 | 21.25 | 22 | 22 | +0.85 (+4.02%) | 733,569 |
4 Jan 2024 | INR | 22 | 22.4 | 20.85 | 21.15 | 21.15 | -0.95 (-4.30%) | 482,311 |
3 Jan 2024 | INR | 23.5 | 23.6 | 22 | 22.1 | 22.1 | -1.15 (-4.95%) | 770,734 |
2 Jan 2024 | INR | 19.5 | 23.25 | 19.4 | 23.25 | 23.25 | +3.85 (+19.85%) | 2,586,825 |
1 Jan 2024 | INR | 19.1 | 20.25 | 19.1 | 19.4 | 19.4 | -0.3 (-1.52%) | 91,028 |
29 Dec 2023 | INR | 19.25 | 19.95 | 19.25 | 19.7 | 19.7 | +0.3 (+1.55%) | 238,843 |
28 Dec 2023 | INR | 20.25 | 20.3 | 19.2 | 19.4 | 19.4 | -0.2 (-1.02%) | 197,485 |
27 Dec 2023 | INR | 19.8 | 20.2 | 19.4 | 19.6 | 19.6 | +0.25 (+1.29%) | 74,663 |
26 Dec 2023 | INR | 19.2 | 19.7 | 19.15 | 19.35 | 19.35 | +0.2 (+1.04%) | 92,493 |
22 Dec 2023 | INR | 19.15 | 19.45 | 18.6 | 19.15 | 19.15 | +0.15 (+0.79%) | 257,034 |
21 Dec 2023 | INR | 18.8 | 19.85 | 18.2 | 19 | 19 | -0.2 (-1.04%) | 391,893 |
20 Dec 2023 | INR | 20 | 20.3 | 18.4 | 19.2 | 19.2 | -0.7 (-3.52%) | 213,568 |
19 Dec 2023 | INR | 20.2 | 20.6 | 19.15 | 19.9 | 19.9 | -0.3 (-1.49%) | 196,185 |
18 Dec 2023 | INR | 20.9 | 20.9 | 20.15 | 20.2 | 20.2 | -0.35 (-1.70%) | 255,631 |
15 Dec 2023 | INR | 20.4 | 20.7 | 20.35 | 20.55 | 20.55 | +0.15 (+0.74%) | 545,187 |
14 Dec 2023 | INR | 20.8 | 20.85 | 20.25 | 20.4 | 20.4 | 0.0 (0.0%) | 92,015 |
13 Dec 2023 | INR | 20.65 | 20.9 | 20.25 | 20.4 | 20.4 | 0.0 (0.0%) | 83,461 |
12 Dec 2023 | INR | 20.75 | 20.9 | 19.95 | 20.4 | 20.4 | 0.0 (0.0%) | 176,659 |
11 Dec 2023 | INR | 20.95 | 21.05 | 20.3 | 20.4 | 20.4 | -0.5 (-2.39%) | 291,237 |
8 Dec 2023 | INR | 21 | 21.15 | 20.5 | 20.9 | 20.9 | +0.1 (+0.48%) | 177,544 |
7 Dec 2023 | INR | 21.5 | 21.5 | 20.3 | 20.8 | 20.8 | -0.35 (-1.65%) | 543,805 |
6 Dec 2023 | INR | 21.5 | 22.5 | 20.75 | 21.15 | 21.15 | 0.0 (0.0%) | 758,602 |
5 Dec 2023 | INR | 21.65 | 22.25 | 21.05 | 21.15 | 21.15 | -0.4 (-1.86%) | 573,278 |
4 Dec 2023 | INR | 24 | 24.5 | 20.9 | 21.55 | 21.55 | -1.7 (-7.31%) | 3,368,761 |
1 Dec 2023 | INR | 19.7 | 23.25 | 19.45 | 23.25 | 23.25 | +3.85 (+19.85%) | 3,305,184 |