1,211.40
-6.6(-0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,220.9 | 1,211.4 | 1,211.4 | 1,226.7 | 1,208.7 | 253,993 |
| December 23, 2025 | 1,230 | 1,218 | 1,218 | 1,236.1 | 1,206.2 | 665,217 |
| December 22, 2025 | 1,225.1 | 1,224.5 | 1,224.5 | 1,234.9 | 1,222.1 | 476,205 |
| December 19, 2025 | 1,214 | 1,225.1 | 1,225.1 | 1,240.7 | 1,211.1 | 1.4M |
| December 18, 2025 | 1,190 | 1,209.3 | 1,209.3 | 1,213.7 | 1,176.6 | 948,282 |
| December 17, 2025 | 1,172.5 | 1,193 | 1,193 | 1,196.8 | 1,172.5 | 736,891 |
| December 16, 2025 | 1,182.2 | 1,178.1 | 1,178.1 | 1,185.9 | 1,172.1 | 263,617 |
| December 15, 2025 | 1,200 | 1,186.3 | 1,186.3 | 1,200.2 | 1,182 | 458,919 |
| December 12, 2025 | 1,175.1 | 1,195.1 | 1,195.1 | 1,199.5 | 1,170.4 | 670,101 |
| December 11, 2025 | 1,171.6 | 1,172.2 | 1,172.2 | 1,185.7 | 1,163.4 | 704,597 |
| December 10, 2025 | 1,161 | 1,172.6 | 1,172.6 | 1,184.9 | 1,161 | 657,177 |
| December 09, 2025 | 1,175 | 1,163.6 | 1,163.6 | 1,178.3 | 1,160.5 | 585,926 |
| December 08, 2025 | 1,217.6 | 1,177.4 | 1,177.4 | 1,219.5 | 1,173.3 | 951,160 |
| December 05, 2025 | 1,225 | 1,217.6 | 1,217.6 | 1,226.4 | 1,209 | 394,525 |
| December 04, 2025 | 1,215.4 | 1,223.1 | 1,223.1 | 1,226.8 | 1,209.1 | 740,568 |
| December 03, 2025 | 1,208.6 | 1,208.9 | 1,208.9 | 1,214 | 1,196.4 | 719,071 |
| December 02, 2025 | 1,216 | 1,215.2 | 1,215.2 | 1,218.9 | 1,207.4 | 507,178 |
| December 01, 2025 | 1,229 | 1,216.2 | 1,216.2 | 1,229 | 1,204 | 692,452 |
| November 28, 2025 | 1,238 | 1,226.7 | 1,226.7 | 1,242.3 | 1,216 | 556,120 |
| November 27, 2025 | 1,227.4 | 1,235.8 | 1,235.8 | 1,239 | 1,222.6 | 667,410 |
| November 26, 2025 | 1,210 | 1,227.4 | 1,227.4 | 1,237.3 | 1,195.7 | 1.13M |
| November 25, 2025 | 1,192 | 1,208 | 1,208 | 1,216 | 1,190.6 | 793,110 |
| November 24, 2025 | 1,205.9 | 1,194 | 1,194 | 1,212 | 1,189.6 | 1.27M |
| November 21, 2025 | 1,207.6 | 1,205.9 | 1,205.9 | 1,218.8 | 1,198 | 497,336 |
| November 19, 2025 | 1,233.9 | 1,235.8 | 1,235.8 | 1,244.3 | 1,228.7 | 744,518 |
| November 18, 2025 | 1,236.9 | 1,239.3 | 1,239.3 | 1,249.9 | 1,234.1 | 1.83M |
| November 17, 2025 | 1,222.5 | 1,236.9 | 1,236.9 | 1,241.1 | 1,218.3 | 988,182 |
| November 14, 2025 | 1,210.2 | 1,222.5 | 1,222.5 | 1,231.9 | 1,202.9 | 2.06M |
| November 13, 2025 | 1,191 | 1,210.2 | 1,210.2 | 1,222.9 | 1,185.6 | 2.64M |
| November 12, 2025 | 1,170 | 1,183.6 | 1,183.6 | 1,195.5 | 1,160.9 | 2.37M |
| November 11, 2025 | 1,158 | 1,168.2 | 1,168.2 | 1,173.7 | 1,153.5 | 1.48M |
| November 10, 2025 | 1,126.1 | 1,154.8 | 1,154.8 | 1,160.8 | 1,123.8 | 1.38M |
| November 07, 2025 | 1,141.5 | 1,123.8 | 1,123.8 | 1,143.8 | 1,120 | 363,595 |
| November 06, 2025 | 1,156 | 1,140.6 | 1,140.6 | 1,157.8 | 1,121.3 | 1.44M |
| November 04, 2025 | 1,158.6 | 1,149.1 | 1,149.1 | 1,162.9 | 1,138 | 1.06M |
| November 03, 2025 | 1,142.9 | 1,158.6 | 1,158.6 | 1,163.8 | 1,135.2 | 2.99M |
| October 31, 2025 | 1,105 | 1,138.9 | 1,138.9 | 1,155.8 | 1,100 | 3.56M |
| October 30, 2025 | 1,113.1 | 1,102.5 | 1,102.5 | 1,114 | 1,091.2 | 890,530 |
| October 29, 2025 | 1,104 | 1,111.7 | 1,111.7 | 1,122.6 | 1,098.7 | 1.37M |
| October 28, 2025 | 1,094 | 1,099.4 | 1,099.4 | 1,103.5 | 1,081.4 | 1.13M |
| October 27, 2025 | 1,094.4 | 1,094.7 | 1,094.7 | 1,102 | 1,085.1 | 1.42M |
| October 24, 2025 | 1,100 | 1,085 | 1,085 | 1,108 | 1,080.1 | 763,002 |
| October 23, 2025 | 1,120 | 1,099.1 | 1,099.1 | 1,120.5 | 1,096.2 | 885,783 |
| October 21, 2025 | 1,101.1 | 1,100.5 | 1,100.5 | 1,106.7 | 1,098 | 64,349 |
| October 20, 2025 | 1,106 | 1,099.4 | 1,099.4 | 1,114.7 | 1,098 | 967,534 |
| October 17, 2025 | 1,106 | 1,101 | 1,101 | 1,113.5 | 1,092.8 | 938,044 |
| October 16, 2025 | 1,113.1 | 1,106.3 | 1,106.3 | 1,116.7 | 1,098.2 | 1.71M |
| October 15, 2025 | 1,126 | 1,109 | 1,109 | 1,129.4 | 1,106.3 | 543,518 |
| October 14, 2025 | 1,136.1 | 1,124.8 | 1,124.8 | 1,137.7 | 1,110.2 | 1.01M |
| October 13, 2025 | 1,127.7 | 1,136.8 | 1,136.8 | 1,139.9 | 1,121 | 1.45M |
| October 10, 2025 | 1,125.4 | 1,130.3 | 1,130.3 | 1,143.8 | 1,116.4 | 1.46M |
| October 09, 2025 | 1,097 | 1,119.9 | 1,119.9 | 1,126.3 | 1,095 | 4.94M |
| October 08, 2025 | 1,091.5 | 1,070.8 | 1,070.8 | 1,102.8 | 1,066.8 | 549,766 |
| October 07, 2025 | 1,099 | 1,090.1 | 1,090.1 | 1,100.8 | 1,074.9 | 1.18M |
| October 06, 2025 | 1,092.3 | 1,096.5 | 1,096.5 | 1,100 | 1,078.2 | 645,481 |
| October 03, 2025 | 1,095 | 1,093.3 | 1,093.3 | 1,102.6 | 1,086.8 | 517,528 |
| October 01, 2025 | 1,086.9 | 1,086 | 1,086 | 1,104.2 | 1,083.9 | 1.04M |
| September 30, 2025 | 1,088 | 1,083.9 | 1,083.9 | 1,097.9 | 1,075.6 | 588,018 |
| September 29, 2025 | 1,106 | 1,089.5 | 1,089.5 | 1,106.1 | 1,078.7 | 1.32M |
| September 26, 2025 | 1,080.5 | 1,090 | 1,090 | 1,100.3 | 1,072 | 2.43M |