Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 21.6 | 22.9 | 21.35 | 22.3 | 22.3 | +0.9 (+4.21%) | 68,851,035 |
11 Jan 2024 | INR | 21.6 | 22.35 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 32,241,361 |
10 Jan 2024 | INR | 21.15 | 21.95 | 20.9 | 21.35 | 21.35 | +0.35 (+1.67%) | 26,525,601 |
9 Jan 2024 | INR | 22.2 | 22.4 | 20.8 | 21 | 21 | -0.9 (-4.11%) | 41,024,193 |
8 Jan 2024 | INR | 21.55 | 22.35 | 21.35 | 21.9 | 21.9 | +0.5 (+2.34%) | 52,883,334 |
5 Jan 2024 | INR | 22 | 23.15 | 21.2 | 21.4 | 21.4 | -0.15 (-0.70%) | 70,974,539 |
4 Jan 2024 | INR | 19.55 | 22.5 | 19.55 | 21.55 | 21.55 | +2 (+10.23%) | 114,034,045 |
3 Jan 2024 | INR | 19.2 | 19.7 | 19.15 | 19.55 | 19.55 | +0.35 (+1.82%) | 16,412,987 |
2 Jan 2024 | INR | 19.4 | 19.8 | 18.9 | 19.2 | 19.2 | 0.0 (0.0%) | 14,307,156 |
1 Jan 2024 | INR | 19 | 19.4 | 18.95 | 19.2 | 19.2 | +0.25 (+1.32%) | 14,403,036 |
29 Dec 2023 | INR | 18.9 | 19.05 | 18.75 | 18.95 | 18.95 | +0.1 (+0.53%) | 8,591,570 |
28 Dec 2023 | INR | 18.95 | 19.4 | 18.75 | 18.85 | 18.85 | 0.0 (0.0%) | 16,508,300 |
27 Dec 2023 | INR | 19.3 | 19.4 | 18.8 | 18.85 | 18.85 | -0.35 (-1.82%) | 16,168,383 |
26 Dec 2023 | INR | 19.45 | 19.6 | 19.05 | 19.2 | 19.2 | -0.1 (-0.52%) | 10,658,474 |
22 Dec 2023 | INR | 19.2 | 19.95 | 18.95 | 19.3 | 19.3 | +0.1 (+0.52%) | 20,660,880 |
21 Dec 2023 | INR | 18.65 | 19.3 | 18.4 | 19.2 | 19.2 | +0.4 (+2.13%) | 24,263,688 |
20 Dec 2023 | INR | 20.45 | 20.85 | 18.5 | 18.8 | 18.8 | -1.45 (-7.16%) | 39,659,271 |
19 Dec 2023 | INR | 19.4 | 20.85 | 19.35 | 20.25 | 20.25 | +0.9 (+4.65%) | 78,513,577 |
18 Dec 2023 | INR | 19.45 | 19.55 | 19.25 | 19.35 | 19.35 | -0.05 (-0.26%) | 11,351,821 |
15 Dec 2023 | INR | 19.35 | 19.7 | 19.2 | 19.4 | 19.4 | +0.05 (+0.26%) | 14,516,964 |
14 Dec 2023 | INR | 20 | 20.15 | 19.25 | 19.35 | 19.35 | -0.45 (-2.27%) | 20,656,258 |
13 Dec 2023 | INR | 19.05 | 20.3 | 18.95 | 19.8 | 19.8 | +0.85 (+4.49%) | 85,249,933 |
12 Dec 2023 | INR | 19.35 | 19.45 | 18.85 | 18.95 | 18.95 | -0.25 (-1.30%) | 11,637,133 |
11 Dec 2023 | INR | 18.7 | 20 | 18.7 | 19.2 | 19.2 | +0.55 (+2.95%) | 37,671,870 |
8 Dec 2023 | INR | 19 | 19.4 | 18.55 | 18.65 | 18.65 | -0.3 (-1.58%) | 19,498,444 |
7 Dec 2023 | INR | 18.7 | 19.6 | 18.6 | 18.95 | 18.95 | +0.2 (+1.07%) | 16,742,930 |
6 Dec 2023 | INR | 18.6 | 19.15 | 18.55 | 18.75 | 18.75 | +0.15 (+0.81%) | 13,909,168 |
5 Dec 2023 | INR | 18.7 | 18.85 | 18.4 | 18.6 | 18.6 | -0.1 (-0.53%) | 7,725,918 |
4 Dec 2023 | INR | 18.85 | 18.9 | 18.5 | 18.7 | 18.7 | +0.05 (+0.27%) | 6,126,510 |
1 Dec 2023 | INR | 18.65 | 19.05 | 18.5 | 18.65 | 18.65 | +0.1 (+0.54%) | 6,831,546 |