Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 54.42 | 54.57 | 54.38 | 54.54 | 54.54 | +0.12 (+0.22%) | 1,278,503 |
11 Jan 2024 | INR | 54.74 | 54.74 | 54.31 | 54.42 | 54.42 | -0.12 (-0.22%) | 770,290 |
10 Jan 2024 | INR | 56.25 | 56.25 | 54.26 | 54.54 | 54.54 | -0.09 (-0.16%) | 548,466 |
9 Jan 2024 | INR | 54.83 | 54.83 | 54.35 | 54.63 | 54.63 | +0.15 (+0.28%) | 435,963 |
8 Jan 2024 | INR | 54.99 | 54.99 | 54.34 | 54.48 | 54.48 | -0.25 (-0.46%) | 862,295 |
5 Jan 2024 | INR | 55.15 | 55.15 | 54.56 | 54.73 | 54.73 | -0.13 (-0.24%) | 721,221 |
4 Jan 2024 | INR | 56.65 | 56.65 | 54.76 | 54.86 | 54.86 | -0.27 (-0.49%) | 560,338 |
3 Jan 2024 | INR | 55.4 | 55.49 | 54.03 | 55.13 | 55.13 | -0.46 (-0.83%) | 789,029 |
2 Jan 2024 | INR | 55.44 | 55.64 | 55.26 | 55.59 | 55.59 | +0.28 (+0.51%) | 716,968 |
1 Jan 2024 | INR | 55.47 | 55.47 | 54.91 | 55.31 | 55.31 | +0.26 (+0.47%) | 620,124 |
29 Dec 2023 | INR | 55.5 | 55.5 | 55.01 | 55.05 | 55.05 | -0.32 (-0.58%) | 1,061,652 |
28 Dec 2023 | INR | 56.07 | 56.07 | 55.18 | 55.37 | 55.37 | +0.18 (+0.33%) | 10,524,780 |
27 Dec 2023 | INR | 55.01 | 55.23 | 54.97 | 55.19 | 55.19 | +0.22 (+0.40%) | 331,407 |
26 Dec 2023 | INR | 53.05 | 55.13 | 53.05 | 54.97 | 54.97 | +0.29 (+0.53%) | 520,313 |
22 Dec 2023 | INR | 56.05 | 56.05 | 54.46 | 54.68 | 54.68 | +0.26 (+0.48%) | 253,696 |
21 Dec 2023 | INR | 55.9 | 55.9 | 54.22 | 54.42 | 54.42 | +0.14 (+0.26%) | 183,391 |
20 Dec 2023 | INR | 52.45 | 54.5 | 52.45 | 54.28 | 54.28 | +0.2 (+0.37%) | 453,016 |
19 Dec 2023 | INR | 54.07 | 54.24 | 53.96 | 54.08 | 54.08 | +0.12 (+0.22%) | 402,117 |
18 Dec 2023 | INR | 54.34 | 54.34 | 52.8 | 53.96 | 53.96 | -0.45 (-0.83%) | 526,983 |
15 Dec 2023 | INR | 54.36 | 54.53 | 54.32 | 54.41 | 54.41 | +0.09 (+0.17%) | 343,271 |
14 Dec 2023 | INR | 54.38 | 54.57 | 54.15 | 54.32 | 54.32 | +0.92 (+1.72%) | 384,735 |
13 Dec 2023 | INR | 53.5 | 53.5 | 53.1 | 53.4 | 53.4 | -0.09 (-0.17%) | 383,330 |
12 Dec 2023 | INR | 55.25 | 55.25 | 53.31 | 53.49 | 53.49 | -0.15 (-0.28%) | 410,821 |
11 Dec 2023 | INR | 54.21 | 54.21 | 53.61 | 53.64 | 53.64 | -0.82 (-1.51%) | 599,211 |
8 Dec 2023 | INR | 54.74 | 54.74 | 54.4 | 54.46 | 54.46 | -0.16 (-0.29%) | 200,658 |
7 Dec 2023 | INR | 54.75 | 54.75 | 54.32 | 54.62 | 54.62 | +0.23 (+0.42%) | 499,435 |
6 Dec 2023 | INR | 56.2 | 56.2 | 54.26 | 54.39 | 54.39 | -0.18 (-0.33%) | 366,259 |
5 Dec 2023 | INR | 54.88 | 54.89 | 54.38 | 54.57 | 54.57 | -0.81 (-1.46%) | 666,351 |
4 Dec 2023 | INR | 56.45 | 56.45 | 54.91 | 55.38 | 55.38 | +0.55 (+1.00%) | 1,269,808 |
1 Dec 2023 | INR | 55.47 | 55.47 | 54.65 | 54.83 | 54.83 | +0.05 (+0.09%) | 908,886 |