1,084.20
-14.15(-1.29%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 1,105 | 1,082.9 | 1,082.9 | 1,120.95 | 1,077.05 | 22,108 |
October 18, 2024 | 1,088.65 | 1,104.8 | 1,104.8 | 1,147.9 | 1,056.05 | 40,367 |
October 17, 2024 | 1,055.95 | 1,088 | 1,088 | 1,095 | 1,029.35 | 31,625 |
October 16, 2024 | 1,021.3 | 1,047.15 | 1,047.15 | 1,060 | 997 | 32,250 |
October 15, 2024 | 997.9 | 1,021.3 | 1,021.3 | 1,035 | 997.9 | 13,809 |
October 14, 2024 | 1,008.15 | 997.6 | 997.6 | 1,010 | 990.5 | 12,191 |
October 11, 2024 | 1,010 | 1,006.4 | 1,006.4 | 1,014 | 994.7 | 7,668 |
October 10, 2024 | 1,029 | 1,002.75 | 1,002.75 | 1,029 | 1,000 | 9,696 |
October 09, 2024 | 1,017.4 | 1,021.6 | 1,021.6 | 1,042.6 | 1,010 | 14,546 |
October 08, 2024 | 999.2 | 1,002.35 | 1,002.35 | 1,054.9 | 976 | 44,840 |
October 07, 2024 | 1,018 | 983.4 | 983.4 | 1,029.05 | 955.5 | 25,833 |
October 04, 2024 | 1,011.2 | 1,018.55 | 1,018.55 | 1,041 | 987 | 23,865 |
October 03, 2024 | 1,020 | 1,003.65 | 1,003.65 | 1,026.85 | 1,000 | 18,488 |
October 01, 2024 | 1,024.35 | 1,017.65 | 1,017.65 | 1,035.95 | 994.05 | 22,199 |
September 30, 2024 | 1,050.05 | 1,014.2 | 1,014.2 | 1,067.25 | 1,008 | 17,578 |
September 27, 2024 | 1,090 | 1,051.45 | 1,051.45 | 1,122.95 | 1,050 | 26,284 |
September 26, 2024 | 1,091 | 1,084.2 | 1,084.2 | 1,150 | 1,069.25 | 56,078 |
September 25, 2024 | 1,119.95 | 1,098.35 | 1,098.35 | 1,120.1 | 1,095.05 | 9,043 |
September 24, 2024 | 1,115.95 | 1,111.45 | 1,111.45 | 1,139.85 | 1,100 | 19,555 |
September 23, 2024 | 1,120 | 1,107.8 | 1,107.8 | 1,129.75 | 1,105.05 | 9,801 |
September 20, 2024 | 1,102.6 | 1,121.4 | 1,121.4 | 1,138 | 1,099.95 | 9,666 |
September 19, 2024 | 1,109.7 | 1,094.15 | 1,094.15 | 1,120.95 | 1,086.15 | 34,940 |
September 18, 2024 | 1,124.15 | 1,101.65 | 1,101.65 | 1,128.5 | 1,095 | 12,162 |
September 17, 2024 | 1,114.4 | 1,124.15 | 1,124.15 | 1,144.75 | 1,107.05 | 18,083 |
September 16, 2024 | 1,144.35 | 1,125.65 | 1,125.65 | 1,147 | 1,093.1 | 28,338 |
September 13, 2024 | 1,148.75 | 1,135.8 | 1,135.8 | 1,150 | 1,130.05 | 12,616 |
September 12, 2024 | 1,147.8 | 1,140.2 | 1,140.2 | 1,148.05 | 1,117.45 | 23,023 |
September 11, 2024 | 1,141.65 | 1,137.55 | 1,137.55 | 1,174.95 | 1,126.6 | 66,988 |
September 10, 2024 | 1,121 | 1,124.8 | 1,124.8 | 1,131.95 | 1,109.2 | 66,962 |
September 09, 2024 | 1,104.7 | 1,112.65 | 1,112.65 | 1,128.75 | 1,093.25 | 21,240 |
September 06, 2024 | 1,120 | 1,109.35 | 1,109.35 | 1,147.95 | 1,100 | 21,300 |
September 05, 2024 | 1,158.25 | 1,123.8 | 1,123.8 | 1,158.25 | 1,110.1 | 24,422 |
September 04, 2024 | 1,162.1 | 1,146.2 | 1,146.2 | 1,178 | 1,121.15 | 30,943 |
September 03, 2024 | 1,130 | 1,179.75 | 1,179.75 | 1,210 | 1,130 | 155,500 |
September 02, 2024 | 1,120.85 | 1,126.75 | 1,126.75 | 1,144.65 | 1,097.8 | 155,500 |
August 30, 2024 | 1,109.85 | 1,112 | 1,112 | 1,125 | 1,095 | 24,657 |
August 29, 2024 | 1,139 | 1,098.7 | 1,098.7 | 1,147 | 1,094 | 30,728 |
August 28, 2024 | 1,096.6 | 1,134.05 | 1,134.05 | 1,145 | 1,093.55 | 70,538 |
August 27, 2024 | 1,095.95 | 1,088.35 | 1,088.35 | 1,105.55 | 1,086.55 | 70,533 |
August 26, 2024 | 1,096.65 | 1,095.95 | 1,095.95 | 1,130 | 1,086.65 | 53,235 |
August 23, 2024 | 1,087 | 1,083.2 | 1,083.2 | 1,138.6 | 1,075.15 | 19,154 |
August 22, 2024 | 1,105.45 | 1,100 | 1,100 | 1,113.95 | 1,079.8 | 48,903 |
August 21, 2024 | 1,089 | 1,097.2 | 1,097.2 | 1,104.95 | 1,071.25 | 48,903 |
August 20, 2024 | 1,091.1 | 1,080.85 | 1,080.85 | 1,097.5 | 1,074 | 21,188 |
August 19, 2024 | 1,035 | 1,091.1 | 1,091.1 | 1,111 | 1,030 | 161,170 |
August 16, 2024 | 985 | 1,021.5 | 1,021.5 | 1,050 | 985 | 36,481 |
August 15, 2024 | 985 | 1,021.5 | 1,021.5 | 1,050 | 985 | 36,481 |
August 14, 2024 | 1,000 | 980.6 | 980.6 | 1,020 | 974.05 | 19,650 |
August 13, 2024 | 1,025 | 986.35 | 986.35 | 1,025.25 | 976.65 | 22,972 |
August 12, 2024 | 1,015.3 | 1,017.8 | 1,017.8 | 1,025.05 | 989 | 23,157 |
August 09, 2024 | 1,030.75 | 1,015.3 | 1,015.3 | 1,039 | 992.9 | 24,714 |
August 08, 2024 | 1,003.95 | 1,020.95 | 1,020.95 | 1,026.95 | 985.75 | 34,154 |
August 07, 2024 | 1,006 | 994.8 | 994.8 | 1,028 | 985 | 46,748 |
August 06, 2024 | 1,008.45 | 1,002.15 | 1,002.15 | 1,079.2 | 998 | 34,127 |
August 05, 2024 | 1,044.7 | 1,008.45 | 1,008.45 | 1,044.7 | 999.2 | 30,848 |
August 02, 2024 | 1,079.95 | 1,051.8 | 1,051.8 | 1,079.95 | 1,049 | 16,314 |
August 01, 2024 | 1,085.1 | 1,071.9 | 1,071.9 | 1,091.15 | 1,061 | 29,182 |
July 31, 2024 | 1,073.1 | 1,082.7 | 1,082.7 | 1,112.95 | 1,073.1 | 24,743 |
July 30, 2024 | 1,120 | 1,086.3 | 1,086.3 | 1,120 | 1,078.55 | 37,325 |
July 29, 2024 | 1,129.85 | 1,092.9 | 1,092.9 | 1,145.95 | 1,087 | 73,614 |