94.11
-2.44(-2.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 97 | 94.11 | 94.11 | 97.6 | 93.6 | 186,035 |
| December 24, 2024 | 97.79 | 96.55 | 96.55 | 97.79 | 95.92 | 159,297 |
| December 23, 2024 | 97.98 | 97.31 | 97.31 | 99.12 | 95.88 | 149,269 |
| December 20, 2024 | 100.31 | 96.91 | 96.91 | 102.24 | 95.1 | 237,919 |
| December 19, 2024 | 99 | 100.31 | 100.31 | 103.78 | 99 | 227,580 |
| December 18, 2024 | 102.26 | 101.95 | 101.95 | 104 | 100 | 244,099 |
| December 17, 2024 | 104.6 | 103.11 | 103.11 | 107.9 | 102.41 | 429,591 |
| December 16, 2024 | 99.99 | 105.7 | 105.7 | 107.99 | 99.99 | 1.21M |
| December 13, 2024 | 100.15 | 99.99 | 99.99 | 100.45 | 98.24 | 88,415 |
| December 12, 2024 | 100.6 | 100.49 | 100.49 | 101.59 | 99.39 | 78,550 |
| December 11, 2024 | 101.35 | 101.34 | 101.34 | 103 | 98.65 | 121,640 |
| December 10, 2024 | 101.84 | 101.01 | 101.01 | 102.8 | 100.1 | 127,490 |
| December 09, 2024 | 103.56 | 102.49 | 102.49 | 105.36 | 101.62 | 158,698 |
| December 06, 2024 | 101.51 | 103.56 | 103.56 | 104.9 | 100.73 | 306,344 |
| December 05, 2024 | 100.25 | 101.86 | 101.86 | 102.41 | 100.25 | 140,729 |
| December 04, 2024 | 102.04 | 99.92 | 99.92 | 103.25 | 99.45 | 222,061 |
| December 03, 2024 | 103.71 | 101.83 | 101.83 | 105.7 | 101.23 | 314,278 |
| December 02, 2024 | 98.63 | 103.97 | 103.97 | 105.7 | 97.56 | 893,006 |
| November 29, 2024 | 97.49 | 98.63 | 98.63 | 101 | 97 | 176,451 |
| November 28, 2024 | 96.7 | 97.2 | 97.2 | 98.39 | 96.18 | 44,649 |
| November 27, 2024 | 96.99 | 96.04 | 96.04 | 97.29 | 93.8 | 134,816 |
| November 26, 2024 | 96.38 | 96.79 | 96.79 | 97.68 | 96.06 | 65,230 |
| November 25, 2024 | 95.85 | 96.92 | 96.92 | 97.45 | 94.4 | 111,851 |
| November 22, 2024 | 92.9 | 93.39 | 93.39 | 94.4 | 92.39 | 53,931 |
| November 21, 2024 | 93.49 | 92.39 | 92.39 | 94.5 | 91.1 | 113,526 |
| November 19, 2024 | 91.36 | 94.19 | 94.19 | 95.5 | 91.36 | 133,061 |
| November 18, 2024 | 93.36 | 91.16 | 91.16 | 93.74 | 90.45 | 143,199 |
| November 14, 2024 | 94.5 | 93.34 | 93.34 | 95.19 | 93.01 | 95,990 |
| November 13, 2024 | 95 | 93.71 | 93.71 | 97.5 | 92.7 | 326,410 |
| November 12, 2024 | 96.82 | 95.18 | 95.18 | 97.65 | 94.9 | 182,199 |
| November 11, 2024 | 97.16 | 96.82 | 96.82 | 97.8 | 96.3 | 81,113 |
| November 08, 2024 | 99.95 | 97.21 | 97.21 | 99.95 | 96.8 | 153,193 |
| November 07, 2024 | 100.25 | 99.5 | 99.5 | 100.4 | 98 | 155,706 |
| November 06, 2024 | 100.9 | 99.52 | 99.52 | 100.9 | 99 | 137,070 |
| November 05, 2024 | 96.35 | 99.65 | 99.65 | 102.3 | 95.7 | 355,665 |
| November 04, 2024 | 102.35 | 101.46 | 101.46 | 102.59 | 98.31 | 208,280 |
| November 01, 2024 | 101.4 | 102.34 | 102.34 | 105 | 101.3 | 84,427 |
| October 31, 2024 | 99.55 | 99.63 | 99.63 | 100.8 | 98.46 | 85,018 |
| October 30, 2024 | 97.58 | 98.8 | 98.8 | 99.59 | 96.9 | 117,921 |
| October 29, 2024 | 97.15 | 97.28 | 97.28 | 97.6 | 95.35 | 158,929 |
| October 28, 2024 | 94.7 | 97.15 | 97.15 | 97.98 | 92.44 | 154,689 |
| October 25, 2024 | 94.67 | 93.99 | 93.99 | 95.37 | 92.05 | 344,898 |
| October 24, 2024 | 96.65 | 93.91 | 93.91 | 96.79 | 93.4 | 205,788 |
| October 23, 2024 | 97.29 | 95.9 | 95.9 | 98.22 | 94.41 | 164,763 |
| October 22, 2024 | 98.5 | 96.64 | 96.64 | 100.08 | 96.16 | 257,690 |
| October 21, 2024 | 102 | 99.32 | 99.32 | 102 | 99 | 132,073 |
| October 18, 2024 | 102.5 | 100.54 | 100.54 | 102.75 | 100.03 | 73,224 |
| October 17, 2024 | 104.5 | 102.26 | 102.26 | 105.9 | 102.05 | 112,884 |
| October 16, 2024 | 102.19 | 103.95 | 103.95 | 105.9 | 101.6 | 151,902 |
| October 15, 2024 | 102.5 | 102.19 | 102.19 | 105.3 | 101.7 | 177,578 |
| October 14, 2024 | 102.38 | 101.87 | 101.87 | 102.78 | 100.91 | 202,952 |
| October 11, 2024 | 101.75 | 102.38 | 102.38 | 102.9 | 100.75 | 153,789 |
| October 10, 2024 | 102.09 | 100.8 | 100.8 | 102.48 | 100.5 | 154,269 |
| October 09, 2024 | 102.6 | 101.83 | 101.83 | 104.8 | 101.26 | 161,484 |
| October 08, 2024 | 98.55 | 101.63 | 101.63 | 102.42 | 98.55 | 178,252 |
| October 07, 2024 | 104.8 | 100.05 | 100.05 | 104.8 | 98.5 | 509,114 |
| October 04, 2024 | 103.65 | 104.32 | 104.32 | 105.07 | 101 | 319,206 |
| October 03, 2024 | 104.9 | 103.67 | 103.67 | 105.3 | 102.12 | 366,727 |
| October 01, 2024 | 105.1 | 104.95 | 104.95 | 106.95 | 104.5 | 158,755 |
| September 30, 2024 | 106.75 | 105.35 | 105.35 | 106.85 | 104.9 | 27,450 |