1,005.00
-3.6(-0.36%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,015 | 1,004.4 | 1,004.4 | 1,021.6 | 1,001 | 182,292 |
September 05, 2025 | 1,016.8 | 1,008.6 | 1,008.6 | 1,031.4 | 1,000.2 | 194,544 |
September 04, 2025 | 1,057.9 | 1,015.9 | 1,015.9 | 1,067.5 | 1,008.1 | 523,013 |
September 03, 2025 | 1,037.2 | 1,046.2 | 1,046.2 | 1,070 | 1,035.6 | 263,439 |
September 02, 2025 | 1,075.3 | 1,037.2 | 1,037.2 | 1,075.3 | 1,010 | 537,093 |
September 01, 2025 | 1,034.3 | 1,064.3 | 1,064.3 | 1,080 | 1,028 | 835,025 |
August 29, 2025 | 1,021.95 | 1,024.05 | 1,024.05 | 1,032 | 1,008 | 318,861 |
August 28, 2025 | 1,011 | 1,019.25 | 1,019.25 | 1,036.5 | 998.75 | 455,401 |
August 26, 2025 | 1,038 | 1,000.25 | 1,000.25 | 1,038 | 994.25 | 370,764 |
August 25, 2025 | 1,049 | 1,038.45 | 1,038.45 | 1,073.35 | 1,028.7 | 1.17M |
August 22, 2025 | 985 | 1,008.75 | 1,008.75 | 1,027.8 | 985 | 387,181 |
August 21, 2025 | 999.9 | 989.05 | 989.05 | 1,010 | 985 | 172,562 |
August 20, 2025 | 1,017 | 993.75 | 993.75 | 1,020.4 | 990 | 189,737 |
August 19, 2025 | 1,017.9 | 1,009.8 | 1,009.8 | 1,031.8 | 1,004 | 281,517 |
August 18, 2025 | 1,012.3 | 1,003.35 | 1,003.35 | 1,017.4 | 995.2 | 163,715 |
August 14, 2025 | 1,035 | 1,006.4 | 1,006.4 | 1,035 | 984.6 | 424,650 |
August 13, 2025 | 984 | 1,023.5 | 1,023.5 | 1,032 | 984 | 741,536 |
August 12, 2025 | 1,003.65 | 981.8 | 981.8 | 1,004 | 972.95 | 246,950 |
August 11, 2025 | 965 | 996.05 | 996.05 | 1,002 | 964.3 | 595,610 |
August 08, 2025 | 974.5 | 955.05 | 955.05 | 976.85 | 951 | 155,074 |
August 07, 2025 | 989 | 970.8 | 970.8 | 992 | 964.5 | 259,565 |
August 06, 2025 | 975 | 992 | 992 | 995.05 | 956 | 820,753 |
August 05, 2025 | 952.85 | 948.9 | 948.9 | 968 | 946 | 106,768 |
August 04, 2025 | 945 | 957.55 | 957.55 | 963.25 | 941.65 | 169,202 |
August 01, 2025 | 958.6 | 944.9 | 944.9 | 979.3 | 936.2 | 164,442 |
July 31, 2025 | 950 | 959.6 | 959.6 | 968 | 948 | 185,100 |
July 30, 2025 | 962.2 | 967.1 | 967.1 | 982.2 | 954.5 | 205,364 |
July 29, 2025 | 950 | 960.2 | 960.2 | 972.4 | 944.9 | 200,539 |
July 28, 2025 | 970 | 963.4 | 963.4 | 976.9 | 947.7 | 282,966 |
July 25, 2025 | 972.5 | 975.2 | 975.2 | 981.8 | 966.3 | 161,802 |
July 24, 2025 | 989.8 | 970.3 | 970.3 | 991.3 | 967.2 | 124,774 |
July 23, 2025 | 989.5 | 988.4 | 988.4 | 993.8 | 977 | 261,872 |
July 22, 2025 | 983.4 | 988.5 | 988.5 | 997.1 | 974.1 | 243,896 |
July 21, 2025 | 967.6 | 978.5 | 978.5 | 983.9 | 956 | 382,164 |
July 18, 2025 | 1,000 | 969.1 | 969.1 | 1,011 | 965.7 | 374,981 |
July 17, 2025 | 1,005.5 | 1,000.4 | 1,000.4 | 1,014 | 1,000 | 160,396 |
July 16, 2025 | 996 | 1,001.3 | 1,001.3 | 1,006.4 | 985 | 228,101 |
July 15, 2025 | 1,005 | 994.5 | 994.5 | 1,009.3 | 989.6 | 157,324 |
July 14, 2025 | 993.3 | 994.3 | 994.3 | 1,010.8 | 970.1 | 332,834 |
July 11, 2025 | 1,023 | 993.7 | 993.7 | 1,023 | 990.2 | 430,416 |
July 10, 2025 | 1,043 | 1,022.4 | 1,022.4 | 1,063.8 | 1,008 | 327,450 |
July 09, 2025 | 1,045.9 | 1,051.9 | 1,051.9 | 1,060 | 1,042.9 | 264,657 |
July 08, 2025 | 1,039 | 1,044.2 | 1,044.2 | 1,062.6 | 1,026.2 | 446,203 |
July 07, 2025 | 1,095.4 | 1,039.8 | 1,039.8 | 1,095.4 | 1,033.9 | 344,827 |
July 04, 2025 | 1,067.4 | 1,076.3 | 1,076.3 | 1,109 | 1,061.6 | 698,439 |
July 03, 2025 | 1,069 | 1,058.3 | 1,058.3 | 1,088.4 | 1,053 | 337,137 |
July 02, 2025 | 1,025.2 | 1,066.8 | 1,066.8 | 1,072 | 1,025.2 | 598,916 |
July 01, 2025 | 1,040 | 1,025.1 | 1,025.1 | 1,045.9 | 1,009.5 | 830,118 |
June 30, 2025 | 1,042 | 1,037.8 | 1,037.8 | 1,051.8 | 1,019.6 | 893,207 |
June 27, 2025 | 1,065 | 1,047.2 | 1,047.2 | 1,086.5 | 1,041.3 | 521,879 |
June 26, 2025 | 1,062 | 1,067 | 1,067 | 1,081 | 1,055.4 | 293,248 |
June 25, 2025 | 1,075.9 | 1,059.6 | 1,059.6 | 1,087.8 | 1,054 | 372,110 |
June 24, 2025 | 1,145 | 1,074.1 | 1,074.1 | 1,150 | 1,067 | 688,471 |
June 23, 2025 | 1,110 | 1,139 | 1,139 | 1,148 | 1,110 | 669,664 |
June 20, 2025 | 1,104.8 | 1,108 | 1,108 | 1,119 | 1,072 | 931,666 |
June 19, 2025 | 1,129 | 1,105.2 | 1,105.2 | 1,151.4 | 1,100 | 446,371 |
June 18, 2025 | 1,119.6 | 1,127.9 | 1,127.9 | 1,143.4 | 1,115.2 | 271,289 |
June 17, 2025 | 1,154.9 | 1,119.7 | 1,119.7 | 1,158.1 | 1,114.6 | 416,198 |
June 16, 2025 | 1,144.6 | 1,149.6 | 1,149.6 | 1,151.6 | 1,114.3 | 401,905 |
June 13, 2025 | 1,100 | 1,142.7 | 1,142.7 | 1,175.6 | 1,100 | 914,688 |