1,077.60
-4(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 1,179.9 | 1,177.2 | 1,177.2 | 1,189.1 | 1,155.1 | 561,379 |
| July 01, 2025 | 1,198 | 1,175.5 | 1,175.5 | 1,208.4 | 1,170 | 1.12M |
| June 30, 2025 | 1,206.5 | 1,194.5 | 1,194.5 | 1,206.5 | 1,178 | 2.86M |
| June 27, 2025 | 1,180 | 1,195.7 | 1,195.7 | 1,208.7 | 1,170 | 3.39M |
| June 26, 2025 | 1,202 | 1,164.85 | 1,164.85 | 1,202.95 | 1,147.1 | 1.81M |
| June 25, 2025 | 1,151.25 | 1,190 | 1,190 | 1,200 | 1,140.15 | 879,204 |
| June 24, 2025 | 1,165.45 | 1,147.65 | 1,147.65 | 1,188.8 | 1,141 | 444,866 |
| June 23, 2025 | 1,120.6 | 1,157.45 | 1,157.45 | 1,163.65 | 1,118.5 | 454,188 |
| June 20, 2025 | 1,107.75 | 1,137.25 | 1,137.25 | 1,149.85 | 1,104.4 | 659,273 |
| June 19, 2025 | 1,122.35 | 1,114.4 | 1,114.4 | 1,160 | 1,100.1 | 839,416 |
| June 18, 2025 | 1,147.6 | 1,118.65 | 1,118.65 | 1,178.8 | 1,113.05 | 791,793 |
| June 17, 2025 | 1,172 | 1,146.2 | 1,146.2 | 1,178.6 | 1,140.15 | 894,802 |
| June 16, 2025 | 1,140 | 1,169.6 | 1,169.6 | 1,191.6 | 1,120.9 | 2.3M |
| June 13, 2025 | 1,060.1 | 1,140.5 | 1,140.5 | 1,150 | 1,056.4 | 2.54M |
| June 12, 2025 | 1,090 | 1,081.4 | 1,081.4 | 1,110 | 1,070.05 | 1.56M |
| June 11, 2025 | 1,073.05 | 1,087.1 | 1,087.1 | 1,113.8 | 1,060.45 | 1.49M |
| June 10, 2025 | 1,074.5 | 1,062.3 | 1,062.3 | 1,077.75 | 998 | 479,653 |
| June 09, 2025 | 1,077.2 | 1,065.6 | 1,065.6 | 1,087.35 | 1,047.2 | 1.55M |
| June 06, 2025 | 1,107.4 | 1,064.8 | 1,064.8 | 1,125 | 1,054.1 | 2.41M |
| June 05, 2025 | 1,027 | 1,074 | 1,074 | 1,089.45 | 1,009.05 | 1.56M |
| June 04, 2025 | 1,016.2 | 1,024.25 | 1,024.25 | 1,033 | 1,005.55 | 419,409 |
| June 03, 2025 | 1,029.85 | 1,014.15 | 1,014.15 | 1,046.8 | 1,012 | 473,711 |
| June 02, 2025 | 1,005 | 1,019.5 | 1,019.5 | 1,040 | 1,002.65 | 737,518 |
| May 30, 2025 | 1,015.05 | 997.45 | 997.45 | 1,029 | 993 | 1.27M |