Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | INR | 37.6 | 37.6 | 35 | 35.15 | 35.15 | -1.65 (-4.48%) | 189,834 |
15 Jan 2024 | INR | 37.5 | 37.9 | 36.3 | 36.8 | 36.8 | +0.1 (+0.27%) | 183,755 |
12 Jan 2024 | INR | 37.95 | 37.95 | 36.3 | 36.7 | 36.7 | -0.45 (-1.21%) | 204,579 |
11 Jan 2024 | INR | 37.85 | 37.9 | 36.9 | 37.15 | 37.15 | +0.4 (+1.09%) | 230,206 |
10 Jan 2024 | INR | 36.25 | 37.1 | 35.65 | 36.75 | 36.75 | +1.1 (+3.09%) | 265,370 |
9 Jan 2024 | INR | 36.9 | 36.9 | 34.85 | 35.65 | 35.65 | +0.35 (+0.99%) | 295,629 |
8 Jan 2024 | INR | 34.5 | 35.3 | 34.5 | 35.3 | 35.3 | +1.65 (+4.90%) | 246,804 |
5 Jan 2024 | INR | 33.65 | 34.5 | 32.75 | 33.65 | 33.65 | +0.3 (+0.90%) | 171,972 |
4 Jan 2024 | INR | 34.75 | 34.75 | 32.5 | 33.35 | 33.35 | -0.6 (-1.77%) | 149,319 |
3 Jan 2024 | INR | 34.85 | 34.9 | 33.5 | 33.95 | 33.95 | -0.35 (-1.02%) | 128,237 |
2 Jan 2024 | INR | 34 | 34.5 | 33 | 34.3 | 34.3 | +0.45 (+1.33%) | 225,921 |
1 Jan 2024 | INR | 34 | 34.25 | 32.8 | 33.85 | 33.85 | +0.55 (+1.65%) | 171,579 |
29 Dec 2023 | INR | 33.4 | 33.45 | 32.05 | 33.3 | 33.3 | +0.55 (+1.68%) | 141,746 |
28 Dec 2023 | INR | 33.85 | 33.85 | 32 | 32.75 | 32.75 | 0.0 (0.0%) | 90,357 |
27 Dec 2023 | INR | 34.8 | 34.8 | 32.2 | 32.75 | 32.75 | -0.6 (-1.80%) | 128,659 |
26 Dec 2023 | INR | 33.05 | 34.2 | 32.6 | 33.35 | 33.35 | +0.75 (+2.30%) | 168,638 |
22 Dec 2023 | INR | 33.55 | 34.25 | 31.85 | 32.6 | 32.6 | -0.8 (-2.40%) | 161,275 |
21 Dec 2023 | INR | 31.2 | 33.75 | 31.2 | 33.4 | 33.4 | +0.55 (+1.67%) | 199,574 |
20 Dec 2023 | INR | 34.65 | 35.5 | 32.85 | 32.85 | 32.85 | -1.7 (-4.92%) | 208,883 |
19 Dec 2023 | INR | 33.9 | 34.85 | 33.7 | 34.55 | 34.55 | +0.65 (+1.92%) | 188,232 |
18 Dec 2023 | INR | 35.7 | 35.7 | 33.8 | 33.9 | 33.9 | -1.65 (-4.64%) | 274,437 |
15 Dec 2023 | INR | 36.55 | 37.4 | 34.5 | 35.55 | 35.55 | +0.4 (+1.14%) | 949,635 |
14 Dec 2023 | INR | 39.5 | 39.9 | 35 | 35.15 | 35.15 | -3.5 (-9.06%) | 2,562,780 |
13 Dec 2023 | INR | 34 | 38.7 | 33.4 | 38.65 | 38.65 | +6.4 (+19.84%) | 5,396,389 |
12 Dec 2023 | INR | 27 | 32.25 | 27 | 32.25 | 32.25 | +5.35 (+19.89%) | 2,914,158 |
11 Dec 2023 | INR | 27.7 | 27.7 | 26.5 | 26.9 | 26.9 | -0.1 (-0.37%) | 158,325 |
8 Dec 2023 | INR | 27.55 | 27.95 | 26.9 | 27 | 27 | -0.5 (-1.82%) | 119,177 |
7 Dec 2023 | INR | 27.5 | 27.7 | 27 | 27.5 | 27.5 | +0.45 (+1.66%) | 136,187 |
6 Dec 2023 | INR | 26.7 | 27.4 | 26.5 | 27.05 | 27.05 | +0.4 (+1.50%) | 133,373 |
5 Dec 2023 | INR | 28.25 | 28.3 | 25.7 | 26.65 | 26.65 | -0.95 (-3.44%) | 257,957 |