89.61
-1.39(-1.53%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 91.35 | 89.61 | 89.61 | 91.35 | 89.4 | 84,709 |
January 16, 2025 | 90.45 | 91 | 91 | 92.85 | 90.45 | 189,307 |
January 15, 2025 | 88.78 | 89.3 | 89.3 | 89.88 | 87.8 | 76,211 |
January 14, 2025 | 86.7 | 88.78 | 88.78 | 89.88 | 86.4 | 108,949 |
January 13, 2025 | 90.77 | 86.24 | 86.24 | 91.37 | 85.2 | 210,463 |
January 10, 2025 | 93.97 | 91.22 | 91.22 | 93.97 | 91.02 | 98,284 |
January 09, 2025 | 94.4 | 93.51 | 93.51 | 95.39 | 92.4 | 109,637 |
January 08, 2025 | 95.6 | 93.86 | 93.86 | 96.24 | 92.98 | 110,303 |
January 07, 2025 | 94.88 | 95.83 | 95.83 | 97.5 | 94.88 | 124,902 |
January 06, 2025 | 97.79 | 94.87 | 94.87 | 97.79 | 94.5 | 113,225 |
January 03, 2025 | 100.1 | 97.49 | 97.49 | 100.49 | 97.1 | 181,012 |
January 02, 2025 | 98.29 | 99.62 | 99.62 | 100 | 96.4 | 220,886 |
January 01, 2025 | 95.95 | 97.42 | 97.42 | 98 | 95.89 | 136,354 |
December 31, 2024 | 93.57 | 95.95 | 95.95 | 97.52 | 93.26 | 142,732 |
December 30, 2024 | 94 | 93.57 | 93.57 | 94.9 | 91.75 | 226,619 |
December 27, 2024 | 94.15 | 93.96 | 93.96 | 94.92 | 93.72 | 75,021 |
December 26, 2024 | 95.95 | 93.92 | 93.92 | 95.95 | 93.32 | 56,094 |
December 24, 2024 | 95.3 | 94.5 | 94.5 | 96.04 | 94.06 | 76,051 |
December 23, 2024 | 94.29 | 94.78 | 94.78 | 97.55 | 93.19 | 95,710 |
December 20, 2024 | 95.85 | 94.08 | 94.08 | 98.89 | 93.8 | 201,465 |
December 19, 2024 | 96.37 | 95.59 | 95.59 | 96.65 | 93.99 | 172,742 |
December 18, 2024 | 97.89 | 96.88 | 96.88 | 98.08 | 96.32 | 73,283 |
December 17, 2024 | 98.3 | 97.51 | 97.51 | 98.6 | 97.08 | 69,547 |
December 16, 2024 | 98 | 98.34 | 98.34 | 99.22 | 97.56 | 92,537 |
December 13, 2024 | 97.15 | 98.4 | 98.4 | 98.8 | 97.01 | 139,647 |
December 12, 2024 | 98.91 | 97.73 | 97.73 | 99.4 | 97 | 223,701 |
December 11, 2024 | 102.55 | 99.42 | 99.42 | 102.8 | 98.1 | 281,203 |
December 10, 2024 | 99.13 | 102.28 | 102.28 | 102.79 | 98.34 | 272,022 |
December 09, 2024 | 100.7 | 100.3 | 100.3 | 101.89 | 100.03 | 63,926 |
December 06, 2024 | 100.2 | 100.7 | 100.7 | 101.49 | 100.05 | 118,023 |
December 05, 2024 | 100.95 | 100.41 | 100.41 | 101.56 | 100 | 117,248 |
December 04, 2024 | 101.87 | 100.68 | 100.68 | 102.46 | 100.1 | 130,478 |
December 03, 2024 | 100.18 | 101.46 | 101.46 | 102.49 | 100.18 | 119,076 |
December 02, 2024 | 100 | 100.17 | 100.17 | 100.55 | 99.6 | 74,177 |
November 29, 2024 | 101.24 | 100.09 | 100.09 | 102 | 99.2 | 113,055 |
November 28, 2024 | 99.8 | 100.5 | 100.5 | 101.38 | 99.01 | 133,511 |
November 27, 2024 | 98.6 | 98.98 | 98.98 | 102 | 98.36 | 197,259 |
November 26, 2024 | 98.74 | 98.65 | 98.65 | 99.75 | 96.77 | 150,085 |
November 25, 2024 | 96.81 | 98.74 | 98.74 | 99.78 | 96.2 | 155,449 |
November 22, 2024 | 96.77 | 96.35 | 96.35 | 98.27 | 95.39 | 119,622 |
November 21, 2024 | 95.26 | 96.77 | 96.77 | 97.9 | 93.75 | 148,014 |
November 19, 2024 | 94.46 | 95.31 | 95.31 | 96.69 | 94.09 | 93,075 |
November 18, 2024 | 95.1 | 94.46 | 94.46 | 95.64 | 93.76 | 110,518 |
November 14, 2024 | 95.95 | 95.19 | 95.19 | 97.35 | 94.45 | 146,634 |
November 13, 2024 | 99.32 | 95.77 | 95.77 | 99.65 | 93.31 | 149,877 |
November 12, 2024 | 101.81 | 99.99 | 99.99 | 103 | 99.55 | 175,364 |
November 11, 2024 | 102.95 | 101.81 | 101.81 | 103.04 | 101.5 | 82,131 |
November 08, 2024 | 105.9 | 103.68 | 103.68 | 106 | 102.63 | 130,597 |
November 07, 2024 | 104.39 | 105.15 | 105.15 | 107.05 | 104.39 | 105,189 |
November 06, 2024 | 105.85 | 105.67 | 105.67 | 106.05 | 103.91 | 144,942 |
November 05, 2024 | 103 | 105.02 | 105.02 | 106 | 103 | 123,125 |
November 04, 2024 | 106 | 103.96 | 103.96 | 106.21 | 101.61 | 167,840 |
November 01, 2024 | 106.81 | 106.44 | 106.44 | 107.89 | 104.75 | 123,978 |
October 31, 2024 | 103.44 | 104.55 | 104.55 | 105.85 | 101.55 | 439,523 |
October 30, 2024 | 97.45 | 100.73 | 100.73 | 101.39 | 96.76 | 263,026 |
October 29, 2024 | 94.1 | 96.23 | 96.23 | 97.9 | 94 | 158,231 |
October 28, 2024 | 94.05 | 95.24 | 95.24 | 96.25 | 92.51 | 155,117 |
October 25, 2024 | 97.44 | 93.62 | 93.62 | 97.98 | 92.45 | 258,349 |
October 24, 2024 | 96.6 | 97.44 | 97.44 | 98.12 | 96.57 | 83,178 |
October 23, 2024 | 96 | 98.04 | 98.04 | 99.36 | 94.51 | 167,526 |