Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | INR | 22.7 | 23.7 | 22.3 | 23.2 | 23.2 | +0.55 (+2.43%) | 618,100,000 |
1 Jan 2024 | INR | 21.5 | 23 | 21.4 | 22.65 | 22.65 | +1.2 (+5.59%) | 577,970,000 |
29 Dec 2023 | INR | 20.9 | 21.8 | 20.7 | 21.45 | 21.45 | +0.6 (+2.88%) | 226,340,000 |
28 Dec 2023 | INR | 21 | 21.15 | 20.8 | 20.85 | 20.85 | -0.1 (-0.48%) | 127,830,000 |
27 Dec 2023 | INR | 21.1 | 21.25 | 20.85 | 20.95 | 20.95 | 0.0 (0.0%) | 115,160,000 |
26 Dec 2023 | INR | 21.15 | 21.35 | 20.85 | 20.95 | 20.95 | -0.1 (-0.48%) | 156,460,000 |
22 Dec 2023 | INR | 21.25 | 21.45 | 20.8 | 21.05 | 21.05 | -0.1 (-0.47%) | 279,620,000 |
21 Dec 2023 | INR | 20.15 | 21.25 | 19.95 | 21.15 | 21.15 | +0.65 (+3.17%) | 318,570,000 |
20 Dec 2023 | INR | 22.35 | 22.45 | 20.25 | 20.5 | 20.5 | -1.65 (-7.45%) | 397,370,000 |
19 Dec 2023 | INR | 22.9 | 23.05 | 22.05 | 22.15 | 22.15 | -0.65 (-2.85%) | 310,400,000 |
18 Dec 2023 | INR | 22 | 23 | 21.65 | 22.8 | 22.8 | +0.85 (+3.87%) | 542,810,000 |
15 Dec 2023 | INR | 21.95 | 22.1 | 21.4 | 21.95 | 21.95 | +0.55 (+2.57%) | 337,940,000 |
14 Dec 2023 | INR | 21.5 | 22.1 | 21.3 | 21.4 | 21.4 | +0.2 (+0.94%) | 339,670,000 |
13 Dec 2023 | INR | 21.55 | 21.7 | 20.9 | 21.2 | 21.2 | -0.1 (-0.47%) | 342,850,000 |
12 Dec 2023 | INR | 20.5 | 21.85 | 20.5 | 21.3 | 21.3 | +1.05 (+5.19%) | 781,360,000 |
11 Dec 2023 | INR | 20 | 20.75 | 19.95 | 20.25 | 20.25 | +0.35 (+1.76%) | 267,650,000 |
8 Dec 2023 | INR | 20.2 | 20.45 | 19.75 | 19.9 | 19.9 | -0.15 (-0.75%) | 158,760,000 |
7 Dec 2023 | INR | 19.75 | 20.45 | 19.5 | 20.05 | 20.05 | +0.3 (+1.52%) | 300,340,000 |
6 Dec 2023 | INR | 19.7 | 19.85 | 19.4 | 19.75 | 19.75 | +0.15 (+0.77%) | 169,450,000 |
5 Dec 2023 | INR | 19.55 | 19.85 | 19.35 | 19.6 | 19.6 | +0.05 (+0.26%) | 152,090,000 |
4 Dec 2023 | INR | 19.65 | 19.75 | 19.3 | 19.55 | 19.55 | +0.25 (+1.30%) | 130,090,000 |
1 Dec 2023 | INR | 19.45 | 19.65 | 19.2 | 19.3 | 19.3 | -0.05 (-0.26%) | 123,820,000 |
30 Nov 2023 | INR | 19.85 | 19.9 | 19.2 | 19.35 | 19.35 | -0.5 (-2.52%) | 259,010,000 |
29 Nov 2023 | INR | 19.85 | 20.45 | 19.8 | 19.85 | 19.85 | +0.1 (+0.51%) | 204,910,000 |
28 Nov 2023 | INR | 19.85 | 20 | 19.4 | 19.75 | 19.75 | -0.05 (-0.25%) | 279,840,000 |
24 Nov 2023 | INR | 20.3 | 20.4 | 19.6 | 19.8 | 19.8 | -0.35 (-1.74%) | 168,960,000 |
23 Nov 2023 | INR | 19.3 | 20.3 | 19.25 | 20.15 | 20.15 | +0.95 (+4.95%) | 262,350,000 |
22 Nov 2023 | INR | 19.7 | 19.85 | 19.05 | 19.2 | 19.2 | -0.5 (-2.54%) | 195,380,000 |
21 Nov 2023 | INR | 20.3 | 20.45 | 19.6 | 19.7 | 19.7 | -0.45 (-2.23%) | 206,050,000 |
20 Nov 2023 | INR | 20.9 | 21.1 | 20 | 20.15 | 20.15 | -0.65 (-3.13%) | 290,790,000 |