1,100.60
-3.9(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,104.5 | 1,100.6 | 1,100.6 | 1,111.2 | 1,083.8 | 405,344 |
| February 19, 2026 | 1,122.6 | 1,104.5 | 1,104.5 | 1,129.7 | 1,089.4 | 648,513 |
| February 18, 2026 | 1,124 | 1,127.2 | 1,127.2 | 1,142 | 1,120.3 | 312,706 |
| February 17, 2026 | 1,112.6 | 1,124.6 | 1,124.6 | 1,131.4 | 1,112.6 | 884,634 |
| February 16, 2026 | 1,109 | 1,119.6 | 1,119.6 | 1,135.8 | 1,093.9 | 761,529 |
| February 13, 2026 | 1,136.3 | 1,126.8 | 1,126.8 | 1,146.2 | 1,115.6 | 471,438 |
| February 12, 2026 | 1,135 | 1,144.4 | 1,144.4 | 1,146.8 | 1,110.6 | 569,102 |
| February 11, 2026 | 1,163.1 | 1,138.4 | 1,138.4 | 1,163.2 | 1,126.7 | 766,908 |
| February 10, 2026 | 1,138 | 1,162.4 | 1,162.4 | 1,170.3 | 1,124 | 1.06M |
| February 09, 2026 | 1,114.9 | 1,138.3 | 1,138.3 | 1,140 | 1,114.9 | 357,566 |
| February 06, 2026 | 1,132 | 1,113.9 | 1,113.9 | 1,135 | 1,102 | 561,419 |
| February 05, 2026 | 1,166.8 | 1,140.8 | 1,140.8 | 1,171.9 | 1,131.2 | 879,308 |
| February 04, 2026 | 1,143 | 1,166.1 | 1,166.1 | 1,170.3 | 1,136.8 | 991,567 |
| February 03, 2026 | 1,150 | 1,167.6 | 1,167.6 | 1,188.5 | 1,150 | 1.21M |
| February 02, 2026 | 1,092 | 1,110.5 | 1,110.5 | 1,125 | 1,067.4 | 1.3M |
| February 01, 2026 | 1,134.3 | 1,101.8 | 1,101.8 | 1,135.1 | 1,025.1 | 1.08M |
| January 30, 2026 | 1,135.2 | 1,134.3 | 1,134.3 | 1,157.9 | 1,125.4 | 959,350 |
| January 29, 2026 | 1,139.8 | 1,135.8 | 1,135.8 | 1,143.2 | 1,122 | 927,603 |
| January 28, 2026 | 1,111 | 1,139.9 | 1,139.9 | 1,152 | 1,104.1 | 1.6M |
| January 27, 2026 | 1,108 | 1,113.7 | 1,113.7 | 1,125 | 1,100.3 | 2.59M |
| January 23, 2026 | 1,109.9 | 1,112.3 | 1,112.3 | 1,134.1 | 1,100.2 | 1.48M |
| January 22, 2026 | 1,103 | 1,106.3 | 1,106.3 | 1,117.1 | 1,097.1 | 1.86M |
| January 21, 2026 | 1,124.2 | 1,095.3 | 1,095.3 | 1,133.9 | 1,088.1 | 841,176 |
| January 20, 2026 | 1,162 | 1,129.6 | 1,129.6 | 1,163.9 | 1,123.5 | 1.7M |
| January 19, 2026 | 1,193.9 | 1,170.1 | 1,170.1 | 1,228 | 1,161.2 | 4.73M |
| January 16, 2026 | 1,190 | 1,197.7 | 1,197.7 | 1,236.2 | 1,187 | 4.34M |
| January 14, 2026 | 1,135.4 | 1,149.2 | 1,149.2 | 1,164.3 | 1,130.1 | 665,428 |
| January 13, 2026 | 1,132 | 1,136.8 | 1,136.8 | 1,153.6 | 1,120.5 | 732,520 |
| January 12, 2026 | 1,140.9 | 1,130.5 | 1,130.5 | 1,154.9 | 1,117.5 | 2.22M |
| January 09, 2026 | 1,180 | 1,140.9 | 1,140.9 | 1,184.4 | 1,130 | 1.07M |
| January 08, 2026 | 1,190 | 1,182.9 | 1,182.9 | 1,197.1 | 1,170.3 | 1.03M |
| January 07, 2026 | 1,180.1 | 1,191.8 | 1,191.8 | 1,200.4 | 1,168.5 | 1.27M |
| January 06, 2026 | 1,205 | 1,187 | 1,187 | 1,209.9 | 1,175.5 | 388,269 |
| January 05, 2026 | 1,208 | 1,199 | 1,199 | 1,221 | 1,191.7 | 458,955 |
| January 02, 2026 | 1,179.7 | 1,200.1 | 1,200.1 | 1,213.7 | 1,171.2 | 343,490 |
| January 01, 2026 | 1,198 | 1,179.7 | 1,179.7 | 1,198 | 1,171.3 | 132,756 |
| December 31, 2025 | 1,198 | 1,190 | 1,190 | 1,198 | 1,170.2 | 357,058 |
| December 30, 2025 | 1,164.4 | 1,191.6 | 1,191.6 | 1,217.9 | 1,164.3 | 939,527 |
| December 29, 2025 | 1,179.8 | 1,170.6 | 1,170.6 | 1,188 | 1,165.2 | 223,224 |
| December 26, 2025 | 1,191.5 | 1,179.4 | 1,179.4 | 1,207.1 | 1,172.6 | 223,668 |
| December 24, 2025 | 1,190 | 1,196 | 1,196 | 1,217 | 1,180.3 | 1.29M |
| December 23, 2025 | 1,169.9 | 1,181.7 | 1,181.7 | 1,186.6 | 1,158 | 473,413 |
| December 22, 2025 | 1,134.4 | 1,165.5 | 1,165.5 | 1,170.1 | 1,120 | 332,048 |
| December 19, 2025 | 1,142 | 1,138.9 | 1,138.9 | 1,150.1 | 1,124.3 | 1.66M |
| December 18, 2025 | 1,137.2 | 1,143.2 | 1,143.2 | 1,152.7 | 1,122.8 | 356,996 |
| December 17, 2025 | 1,139.2 | 1,126.1 | 1,126.1 | 1,153.1 | 1,120.1 | 1.05M |
| December 16, 2025 | 1,146 | 1,133.4 | 1,133.4 | 1,149.8 | 1,126.7 | 276,223 |
| December 15, 2025 | 1,142.2 | 1,144.7 | 1,144.7 | 1,158 | 1,130.3 | 1.42M |
| December 12, 2025 | 1,135.2 | 1,142.2 | 1,142.2 | 1,147 | 1,127.7 | 258,119 |
| December 11, 2025 | 1,102 | 1,135.8 | 1,135.8 | 1,143 | 1,101.9 | 471,538 |
| December 10, 2025 | 1,115 | 1,102.8 | 1,102.8 | 1,119.4 | 1,092.6 | 413,635 |
| December 09, 2025 | 1,130.2 | 1,117.9 | 1,117.9 | 1,142.5 | 1,111 | 1.73M |
| December 08, 2025 | 1,141 | 1,128.2 | 1,128.2 | 1,179 | 1,118.2 | 909,474 |
| December 05, 2025 | 1,125.1 | 1,146.7 | 1,146.7 | 1,156.6 | 1,114.1 | 476,537 |
| December 04, 2025 | 1,151.9 | 1,127.9 | 1,127.9 | 1,187.8 | 1,123.9 | 312,732 |
| December 03, 2025 | 1,162 | 1,148.1 | 1,148.1 | 1,168 | 1,140 | 323,269 |
| December 02, 2025 | 1,189 | 1,162.9 | 1,162.9 | 1,189 | 1,157.5 | 492,146 |
| December 01, 2025 | 1,184.9 | 1,189.3 | 1,189.3 | 1,198.6 | 1,181.2 | 560,935 |
| November 28, 2025 | 1,165.9 | 1,183.2 | 1,183.2 | 1,186 | 1,144 | 1.18M |
| November 27, 2025 | 1,150 | 1,166.6 | 1,166.6 | 1,173.9 | 1,141 | 490,756 |