1,012.60
-4.3(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,018 | 1,015 | 1,015 | 1,024.3 | 1,012.2 | 835,848 |
| December 23, 2025 | 1,021.8 | 1,016.9 | 1,016.9 | 1,027 | 1,013.3 | 829,273 |
| December 22, 2025 | 1,022 | 1,020.8 | 1,020.8 | 1,028.8 | 1,018.3 | 954,871 |
| December 19, 2025 | 1,012.5 | 1,020.9 | 1,020.9 | 1,024.7 | 1,007.2 | 2.5M |
| December 18, 2025 | 1,016.6 | 1,011 | 1,011 | 1,022 | 1,005 | 1.15M |
| December 17, 2025 | 1,028 | 1,020.7 | 1,020.7 | 1,033.6 | 1,017 | 1.26M |
| December 16, 2025 | 1,044 | 1,028.2 | 1,028.2 | 1,044 | 1,022.2 | 1.09M |
| December 15, 2025 | 1,044.7 | 1,047.6 | 1,047.6 | 1,058.7 | 1,038.9 | 2.03M |
| December 12, 2025 | 1,024 | 1,040.2 | 1,040.2 | 1,042 | 1,024 | 2.62M |
| December 11, 2025 | 995 | 1,018.8 | 1,018.8 | 1,026.4 | 975 | 5.93M |
| December 10, 2025 | 1,014.9 | 989.8 | 989.8 | 1,027.8 | 981 | 3.91M |
| December 09, 2025 | 993.9 | 998.9 | 998.9 | 1,010.5 | 980.6 | 2.59M |
| December 08, 2025 | 1,016.1 | 993.8 | 993.8 | 1,021 | 990 | 1.31M |
| December 05, 2025 | 1,013.1 | 1,017.7 | 1,017.7 | 1,022.5 | 1,005.1 | 1.19M |
| December 04, 2025 | 1,013.8 | 1,013.4 | 1,013.4 | 1,027.1 | 1,006.8 | 1.35M |
| December 03, 2025 | 1,024 | 1,012.6 | 1,012.6 | 1,027.3 | 1,004.2 | 1.51M |
| December 02, 2025 | 1,038.6 | 1,022.6 | 1,022.6 | 1,040.7 | 1,017.7 | 1.54M |
| December 01, 2025 | 1,041.1 | 1,039.6 | 1,039.6 | 1,052 | 1,028.1 | 2.28M |
| November 28, 2025 | 1,031.2 | 1,048.2 | 1,048.2 | 1,052.5 | 1,024.6 | 1.63M |
| November 27, 2025 | 1,040.1 | 1,031.1 | 1,031.1 | 1,042 | 1,018.2 | 1.54M |
| November 26, 2025 | 1,016 | 1,034.4 | 1,034.4 | 1,036.4 | 1,012.5 | 1.32M |
| November 25, 2025 | 1,010.5 | 1,011.6 | 1,011.6 | 1,022.9 | 1,000.6 | 1.68M |
| November 24, 2025 | 1,036.9 | 1,009.4 | 1,009.4 | 1,037.5 | 1,006 | 1.62M |
| November 21, 2025 | 1,060 | 1,030.5 | 1,030.5 | 1,063.1 | 1,026 | 2.07M |
| November 19, 2025 | 1,080.2 | 1,069.9 | 1,069.9 | 1,084.5 | 1,052.2 | 2.15M |
| November 18, 2025 | 1,092 | 1,077.6 | 1,077.6 | 1,097.2 | 1,075 | 1.41M |
| November 17, 2025 | 1,074.8 | 1,088.6 | 1,088.6 | 1,092.5 | 1,065.4 | 2.89M |
| November 14, 2025 | 1,082.9 | 1,068.8 | 1,068.8 | 1,104.9 | 1,060 | 3.57M |
| November 13, 2025 | 1,080 | 1,076.8 | 1,076.8 | 1,088 | 1,063.3 | 1.99M |
| November 12, 2025 | 1,050.2 | 1,070.9 | 1,070.9 | 1,094.9 | 1,050.2 | 3.98M |
| November 11, 2025 | 1,049 | 1,044.2 | 1,044.2 | 1,051 | 1,031.4 | 1.63M |
| November 10, 2025 | 1,066.9 | 1,041.3 | 1,041.3 | 1,088 | 1,035.2 | 2.24M |
| November 07, 2025 | 1,060.5 | 1,059.8 | 1,059.8 | 1,075.1 | 1,040 | 3.62M |
| November 06, 2025 | 1,087.1 | 1,060.5 | 1,060.5 | 1,097.9 | 1,047 | 2.53M |
| November 04, 2025 | 1,109.9 | 1,086.4 | 1,086.4 | 1,112.9 | 1,080.1 | 3.03M |
| November 03, 2025 | 1,140 | 1,105.2 | 1,105.2 | 1,166.4 | 1,097.2 | 5.61M |
| October 31, 2025 | 1,145 | 1,140 | 1,140 | 1,159.5 | 1,125.1 | 5.72M |
| October 30, 2025 | 1,112.6 | 1,140.1 | 1,140.1 | 1,151.8 | 1,088.7 | 11.73M |
| October 29, 2025 | 1,028 | 1,112.6 | 1,112.6 | 1,145 | 1,012.1 | 36.23M |
| October 28, 2025 | 1,020.5 | 1,004.2 | 1,004.2 | 1,024 | 998.6 | 1.99M |
| October 27, 2025 | 1,025 | 1,017.1 | 1,017.1 | 1,027.6 | 1,015 | 1.76M |
| October 24, 2025 | 1,049.4 | 1,031.1 | 1,031.1 | 1,049.4 | 1,028 | 1.2M |
| October 23, 2025 | 1,049.3 | 1,044.7 | 1,044.7 | 1,061.9 | 1,040.9 | 1.89M |
| October 21, 2025 | 1,044 | 1,040 | 1,040 | 1,045.4 | 1,036.3 | 457,938 |
| October 20, 2025 | 1,043 | 1,034.1 | 1,034.1 | 1,045.5 | 1,028.1 | 1.21M |
| October 17, 2025 | 1,057.9 | 1,036.7 | 1,036.7 | 1,061.9 | 1,035 | 2.13M |
| October 16, 2025 | 1,055 | 1,058.3 | 1,058.3 | 1,067 | 1,052.5 | 1.74M |
| October 15, 2025 | 1,039 | 1,043.8 | 1,043.8 | 1,052.5 | 1,034.1 | 1.16M |
| October 14, 2025 | 1,052 | 1,036.2 | 1,036.2 | 1,054.7 | 1,024.1 | 1.76M |
| October 13, 2025 | 1,054.3 | 1,051.3 | 1,051.3 | 1,062.4 | 1,043.2 | 1.57M |
| October 10, 2025 | 1,048.1 | 1,064.3 | 1,064.3 | 1,072.2 | 1,048.1 | 1.34M |
| October 09, 2025 | 1,045.5 | 1,051.5 | 1,051.5 | 1,055.8 | 1,042.7 | 1.15M |
| October 08, 2025 | 1,063 | 1,045.1 | 1,045.1 | 1,064.3 | 1,032.3 | 2.03M |
| October 07, 2025 | 1,062 | 1,060.7 | 1,060.7 | 1,089.4 | 1,057.3 | 3.58M |
| October 06, 2025 | 1,070.3 | 1,059.4 | 1,059.4 | 1,076.1 | 1,056 | 1.25M |
| October 03, 2025 | 1,068.6 | 1,070.3 | 1,070.3 | 1,078.8 | 1,054.3 | 2.35M |
| October 01, 2025 | 1,031.8 | 1,064.7 | 1,064.7 | 1,070 | 1,026.5 | 4.6M |
| September 30, 2025 | 1,037 | 1,026.85 | 1,026.85 | 1,043 | 1,010.5 | 3.52M |
| September 29, 2025 | 1,053.9 | 1,035.35 | 1,035.35 | 1,062.95 | 1,027.3 | 3.11M |
| September 26, 2025 | 1,082.85 | 1,047.4 | 1,047.4 | 1,086.8 | 1,040.4 | 3.77M |