1,001.80
-20.3(-1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,016 | 1,001.8 | 1,001.8 | 1,024.2 | 996.8 | 943,039 |
| September 25, 2025 | 1,025 | 1,022.1 | 1,022.1 | 1,029.2 | 1,012 | 892,473 |
| September 24, 2025 | 1,022 | 1,026.5 | 1,026.5 | 1,033 | 1,005.1 | 1.16M |
| September 23, 2025 | 1,048 | 1,019.6 | 1,019.6 | 1,053.3 | 1,015.4 | 1.81M |
| September 22, 2025 | 1,071 | 1,050.4 | 1,050.4 | 1,087 | 1,042.2 | 798,266 |
| September 19, 2025 | 1,102.3 | 1,080.8 | 1,080.8 | 1,104 | 1,075 | 857,505 |
| September 18, 2025 | 1,103 | 1,102.1 | 1,102.1 | 1,105 | 1,094.2 | 196,378 |
| September 17, 2025 | 1,090.7 | 1,103 | 1,103 | 1,107.6 | 1,089.5 | 414,859 |
| September 16, 2025 | 1,079 | 1,091.1 | 1,091.1 | 1,097.1 | 1,078.3 | 461,518 |
| September 15, 2025 | 1,059.1 | 1,079 | 1,079 | 1,082.9 | 1,059 | 353,518 |
| September 12, 2025 | 1,066 | 1,068.8 | 1,068.8 | 1,071 | 1,048.2 | 343,757 |
| September 11, 2025 | 1,073 | 1,057.1 | 1,057.1 | 1,075 | 1,054.5 | 430,785 |
| September 10, 2025 | 1,043.9 | 1,078 | 1,078 | 1,082.4 | 1,043.6 | 1.18M |
| September 09, 2025 | 1,040.1 | 1,043.9 | 1,043.9 | 1,050 | 1,038 | 819,383 |
| September 08, 2025 | 1,041.9 | 1,040 | 1,040 | 1,054.4 | 1,033.6 | 643,275 |
| September 05, 2025 | 1,035 | 1,037.6 | 1,037.6 | 1,052 | 1,028.9 | 311,635 |
| September 04, 2025 | 1,043 | 1,032.8 | 1,032.8 | 1,050 | 1,024.3 | 586,066 |
| September 03, 2025 | 1,020.7 | 1,040.2 | 1,040.2 | 1,044.9 | 1,013.3 | 883,948 |
| September 02, 2025 | 1,034 | 1,024.8 | 1,024.8 | 1,047 | 1,020.4 | 714,123 |
| September 01, 2025 | 1,018.1 | 1,030.8 | 1,030.8 | 1,040 | 1,013.3 | 263,961 |
| August 29, 2025 | 1,037 | 1,018.1 | 1,018.1 | 1,045 | 1,013.3 | 644,147 |
| August 28, 2025 | 1,080.2 | 1,043.9 | 1,043.9 | 1,083.5 | 1,028.1 | 873,634 |
| August 26, 2025 | 1,092.7 | 1,087.4 | 1,087.4 | 1,110.9 | 1,081.1 | 2.42M |
| August 25, 2025 | 1,081.6 | 1,092.7 | 1,092.7 | 1,099.5 | 1,070 | 853,932 |
| August 22, 2025 | 1,074.9 | 1,077.6 | 1,077.6 | 1,088.4 | 1,070.2 | 742,717 |
| August 21, 2025 | 1,104.9 | 1,081.6 | 1,081.6 | 1,104.9 | 1,073.4 | 533,134 |
| August 20, 2025 | 1,074.9 | 1,102.9 | 1,102.9 | 1,108.3 | 1,070 | 1.05M |
| August 19, 2025 | 1,064.2 | 1,078.9 | 1,078.9 | 1,082.4 | 1,058.4 | 487,604 |
| August 18, 2025 | 1,046.6 | 1,062.3 | 1,062.3 | 1,073.5 | 1,038.4 | 418,393 |
| August 14, 2025 | 1,028.1 | 1,038.5 | 1,038.5 | 1,046.2 | 1,022.6 | 583,155 |
| August 13, 2025 | 1,018.8 | 1,028 | 1,028 | 1,038 | 1,015.6 | 326,152 |
| August 12, 2025 | 1,042.8 | 1,018.6 | 1,018.6 | 1,043.8 | 1,014.2 | 1.24M |
| August 11, 2025 | 1,046.2 | 1,042.8 | 1,042.8 | 1,049.2 | 1,027 | 355,749 |
| August 08, 2025 | 1,066 | 1,042.8 | 1,042.8 | 1,070 | 1,040 | 563,345 |
| August 07, 2025 | 1,056 | 1,065.4 | 1,065.4 | 1,067.8 | 1,046 | 695,308 |
| August 06, 2025 | 1,069.9 | 1,056.8 | 1,056.8 | 1,075.5 | 1,050.7 | 406,828 |
| August 05, 2025 | 1,060 | 1,065.8 | 1,065.8 | 1,072.9 | 1,052.8 | 497,259 |
| August 04, 2025 | 1,050 | 1,052 | 1,052 | 1,062.2 | 1,039.9 | 572,079 |
| August 01, 2025 | 1,053 | 1,052.5 | 1,052.5 | 1,068 | 1,046.2 | 457,383 |
| July 31, 2025 | 1,050.1 | 1,052.7 | 1,052.7 | 1,061.9 | 1,032 | 1.24M |
| July 30, 2025 | 1,066.1 | 1,060.2 | 1,060.2 | 1,085 | 1,057.9 | 995,837 |
| July 29, 2025 | 1,070 | 1,082.4 | 1,082.4 | 1,087 | 1,059 | 690,591 |
| July 28, 2025 | 1,072 | 1,074.6 | 1,074.6 | 1,081 | 1,065 | 1.11M |
| July 25, 2025 | 1,119.7 | 1,077.9 | 1,077.9 | 1,119.7 | 1,069 | 1.05M |
| July 24, 2025 | 1,122 | 1,118.6 | 1,118.6 | 1,140.7 | 1,115.5 | 2.55M |
| July 23, 2025 | 1,140 | 1,125 | 1,125 | 1,146.4 | 1,122.1 | 1.36M |
| July 22, 2025 | 1,175.9 | 1,144.1 | 1,144.1 | 1,175.9 | 1,130 | 28.19M |
| July 21, 2025 | 1,201.9 | 1,221.2 | 1,221.2 | 1,228.8 | 1,186.5 | 441,201 |
| July 18, 2025 | 1,214 | 1,202.2 | 1,202.2 | 1,227 | 1,184 | 1.68M |
| July 17, 2025 | 1,205 | 1,205.6 | 1,205.6 | 1,209.7 | 1,189.3 | 484,846 |
| July 16, 2025 | 1,200.3 | 1,197.6 | 1,197.6 | 1,203.1 | 1,181.9 | 601,079 |
| July 15, 2025 | 1,197.5 | 1,197.3 | 1,197.3 | 1,207.6 | 1,180 | 379,530 |
| July 14, 2025 | 1,191.1 | 1,188.2 | 1,188.2 | 1,206 | 1,176.4 | 584,814 |
| July 11, 2025 | 1,193 | 1,198.2 | 1,198.2 | 1,214.6 | 1,183.5 | 383,688 |
| July 10, 2025 | 1,194.6 | 1,194.4 | 1,194.4 | 1,206.4 | 1,185.4 | 735,700 |
| July 09, 2025 | 1,211 | 1,194.6 | 1,194.6 | 1,219 | 1,188 | 605,051 |
| July 08, 2025 | 1,241 | 1,220.4 | 1,220.4 | 1,249.5 | 1,173.8 | 1.22M |
| July 07, 2025 | 1,244 | 1,253 | 1,253 | 1,273.8 | 1,235.1 | 1.07M |
| July 04, 2025 | 1,226.6 | 1,245.4 | 1,245.4 | 1,253.9 | 1,192.3 | 1.37M |
| July 03, 2025 | 1,177.9 | 1,226.6 | 1,226.6 | 1,235.5 | 1,174.9 | 931,488 |