Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 69.5 | 71 | 68 | 68.45 | 68.45 | -0.4 (-0.58%) | 332,901 |
11 Jan 2024 | INR | 72 | 72.15 | 67.4 | 68.85 | 68.85 | -2.85 (-3.97%) | 553,066 |
10 Jan 2024 | INR | 70 | 74.9 | 69.7 | 71.7 | 71.7 | +4.4 (+6.54%) | 3,125,715 |
9 Jan 2024 | INR | 62 | 68.45 | 62 | 67.3 | 67.3 | +5.75 (+9.34%) | 1,589,686 |
8 Jan 2024 | INR | 61.5 | 62.4 | 60.1 | 61.55 | 61.55 | +0.85 (+1.40%) | 134,349 |
5 Jan 2024 | INR | 61.95 | 62.5 | 59.65 | 60.7 | 60.7 | -0.8 (-1.30%) | 116,126 |
4 Jan 2024 | INR | 60.55 | 62.5 | 60.55 | 61.5 | 61.5 | +0.2 (+0.33%) | 97,756 |
3 Jan 2024 | INR | 60.5 | 62.85 | 60.5 | 61.3 | 61.3 | 0.0 (0.0%) | 123,552 |
2 Jan 2024 | INR | 62.95 | 62.95 | 60.25 | 61.3 | 61.3 | +0.1 (+0.16%) | 64,391 |
1 Jan 2024 | INR | 60 | 63 | 58.65 | 61.2 | 61.2 | +1.85 (+3.12%) | 287,292 |
29 Dec 2023 | INR | 59.15 | 60.3 | 59 | 59.35 | 59.35 | -0.5 (-0.84%) | 50,695 |
28 Dec 2023 | INR | 59.4 | 60.25 | 59.15 | 59.85 | 59.85 | +0.2 (+0.34%) | 71,357 |
27 Dec 2023 | INR | 60.95 | 61.95 | 59.25 | 59.65 | 59.65 | -0.5 (-0.83%) | 161,071 |
26 Dec 2023 | INR | 59.2 | 60.5 | 59.05 | 60.15 | 60.15 | +0.9 (+1.52%) | 65,711 |
22 Dec 2023 | INR | 60.3 | 61.45 | 57.9 | 59.25 | 59.25 | -0.15 (-0.25%) | 152,445 |
21 Dec 2023 | INR | 58.85 | 59.6 | 57.8 | 59.4 | 59.4 | +1.85 (+3.21%) | 114,398 |
20 Dec 2023 | INR | 62.85 | 62.85 | 56.95 | 57.55 | 57.55 | -4.35 (-7.03%) | 213,122 |
19 Dec 2023 | INR | 62.35 | 62.5 | 61.1 | 61.9 | 61.9 | +0.45 (+0.73%) | 74,915 |
18 Dec 2023 | INR | 61.5 | 62.8 | 60.75 | 61.45 | 61.45 | -0.05 (-0.08%) | 115,735 |
15 Dec 2023 | INR | 63 | 63.45 | 60.9 | 61.5 | 61.5 | -1.65 (-2.61%) | 191,491 |
14 Dec 2023 | INR | 64 | 65.8 | 62.2 | 63.15 | 63.15 | 0.0 (0.0%) | 339,228 |
13 Dec 2023 | INR | 65.65 | 65.65 | 61.95 | 63.15 | 63.15 | -1.7 (-2.62%) | 380,826 |
12 Dec 2023 | INR | 64.45 | 68.1 | 64.05 | 64.85 | 64.85 | +1.4 (+2.21%) | 1,341,490 |
11 Dec 2023 | INR | 59.2 | 63.95 | 58.85 | 63.45 | 63.45 | +5.3 (+9.11%) | 1,343,321 |
8 Dec 2023 | INR | 55.4 | 58.45 | 55.4 | 58.15 | 58.15 | +2.55 (+4.59%) | 262,064 |
7 Dec 2023 | INR | 55.5 | 56.1 | 55.4 | 55.6 | 55.6 | -0.5 (-0.89%) | 42,044 |
6 Dec 2023 | INR | 56.95 | 57.3 | 55.75 | 56.1 | 56.1 | -0.15 (-0.27%) | 55,063 |
5 Dec 2023 | INR | 56.05 | 56.8 | 55.7 | 56.25 | 56.25 | +0.2 (+0.36%) | 52,078 |
4 Dec 2023 | INR | 56.95 | 57.35 | 55.9 | 56.05 | 56.05 | -0.25 (-0.44%) | 58,928 |
1 Dec 2023 | INR | 57.35 | 57.8 | 56.15 | 56.3 | 56.3 | -1.05 (-1.83%) | 104,877 |