1,011.80
-17.5(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,025 | 1,011.8 | 1,011.8 | 1,034.9 | 1,010 | 36,700 |
| February 19, 2026 | 1,053.6 | 1,029.3 | 1,029.3 | 1,057.9 | 1,022 | 54,830 |
| February 18, 2026 | 1,048 | 1,048.1 | 1,048.1 | 1,062.9 | 1,040.4 | 36,557 |
| February 17, 2026 | 1,055 | 1,048 | 1,048 | 1,066 | 1,045.2 | 21,356 |
| February 16, 2026 | 1,045.5 | 1,059.2 | 1,059.2 | 1,064.3 | 1,033.1 | 37,956 |
| February 13, 2026 | 1,074.9 | 1,052.6 | 1,052.6 | 1,074.9 | 1,040.7 | 26,909 |
| February 12, 2026 | 1,098.4 | 1,075 | 1,075 | 1,098.4 | 1,072.1 | 36,460 |
| February 11, 2026 | 1,100.9 | 1,098.4 | 1,098.4 | 1,110.9 | 1,083.6 | 279,277 |
| February 10, 2026 | 1,100 | 1,100.9 | 1,100.9 | 1,116 | 1,090.1 | 174,727 |
| February 09, 2026 | 1,079.9 | 1,095.5 | 1,095.5 | 1,099 | 1,076.1 | 43,701 |
| February 06, 2026 | 1,075 | 1,078.2 | 1,078.2 | 1,088.5 | 1,066.5 | 37,339 |
| February 05, 2026 | 1,093.9 | 1,080.6 | 1,080.6 | 1,098.3 | 1,066.6 | 64,878 |
| February 04, 2026 | 1,046 | 1,098.3 | 1,098.3 | 1,105 | 1,040.9 | 142,617 |
| February 03, 2026 | 1,065 | 1,046 | 1,046 | 1,091.9 | 1,041.1 | 57,303 |
| February 02, 2026 | 1,030.6 | 1,050.4 | 1,050.4 | 1,061 | 1,012.2 | 58,472 |
| February 01, 2026 | 1,035 | 1,025.2 | 1,025.2 | 1,045 | 1,008.6 | 64,139 |
| January 30, 2026 | 1,039 | 1,055.8 | 1,055.8 | 1,068 | 1,025 | 33,507 |
| January 29, 2026 | 1,038.9 | 1,043.2 | 1,043.2 | 1,048.4 | 1,017.9 | 55,433 |
| January 28, 2026 | 1,019.2 | 1,037 | 1,037 | 1,041 | 1,019.2 | 28,811 |
| January 27, 2026 | 1,038 | 1,013.9 | 1,013.9 | 1,038 | 1,007.5 | 38,924 |
| January 23, 2026 | 1,048.9 | 1,029 | 1,029 | 1,059.4 | 1,001.2 | 116,681 |
| January 22, 2026 | 1,060.3 | 1,050.4 | 1,050.4 | 1,070 | 1,038 | 40,916 |
| January 21, 2026 | 1,076 | 1,050.6 | 1,050.6 | 1,081.1 | 1,040.1 | 56,463 |
| January 20, 2026 | 1,091.8 | 1,081.1 | 1,081.1 | 1,091.8 | 1,066.7 | 88,219 |
| January 19, 2026 | 1,092.4 | 1,091.8 | 1,091.8 | 1,102 | 1,075 | 32,488 |
| January 16, 2026 | 1,080 | 1,093.7 | 1,093.7 | 1,100.7 | 1,071.9 | 58,164 |
| January 14, 2026 | 1,054.1 | 1,080.8 | 1,080.8 | 1,084 | 1,040.9 | 83,463 |
| January 13, 2026 | 1,047 | 1,054.1 | 1,054.1 | 1,065.5 | 1,035.6 | 61,810 |
| January 12, 2026 | 1,065 | 1,051.4 | 1,051.4 | 1,072.2 | 1,020 | 64,539 |
| January 09, 2026 | 1,057.3 | 1,056.5 | 1,056.5 | 1,067.8 | 1,034 | 46,168 |
| January 08, 2026 | 1,094.8 | 1,057.3 | 1,057.3 | 1,095.7 | 1,052 | 50,918 |
| January 07, 2026 | 1,078.5 | 1,094.8 | 1,094.8 | 1,102.1 | 1,065 | 76,772 |
| January 06, 2026 | 1,081.9 | 1,078.3 | 1,078.3 | 1,095 | 1,067.1 | 50,679 |
| January 05, 2026 | 1,107.2 | 1,082.2 | 1,082.2 | 1,115.1 | 1,068.9 | 96,232 |
| January 02, 2026 | 1,110 | 1,109.3 | 1,109.3 | 1,119 | 1,093.3 | 115,455 |
| January 01, 2026 | 1,060 | 1,110.1 | 1,110.1 | 1,114.6 | 1,060 | 131,824 |
| December 31, 2025 | 1,062.6 | 1,063.5 | 1,063.5 | 1,075 | 1,054.7 | 29,605 |
| December 30, 2025 | 1,060 | 1,057 | 1,057 | 1,063 | 1,052.3 | 29,306 |
| December 29, 2025 | 1,066 | 1,060.8 | 1,060.8 | 1,075 | 1,058.7 | 27,762 |
| December 26, 2025 | 1,078.8 | 1,076.3 | 1,076.3 | 1,085 | 1,056 | 65,831 |
| December 24, 2025 | 1,088.1 | 1,078.8 | 1,078.8 | 1,102 | 1,070.2 | 37,926 |
| December 23, 2025 | 1,086.5 | 1,088.1 | 1,088.1 | 1,097 | 1,076.4 | 33,597 |
| December 22, 2025 | 1,074.9 | 1,080.8 | 1,080.8 | 1,085 | 1,061.5 | 60,183 |
| December 19, 2025 | 1,039.4 | 1,059.4 | 1,059.4 | 1,066 | 1,035.3 | 42,831 |
| December 18, 2025 | 1,066.7 | 1,039.4 | 1,039.4 | 1,075.1 | 1,035 | 47,766 |
| December 17, 2025 | 1,071.2 | 1,069.9 | 1,069.9 | 1,078 | 1,057 | 81,421 |
| December 16, 2025 | 1,087.3 | 1,076.5 | 1,076.5 | 1,090 | 1,068.2 | 70,089 |
| December 15, 2025 | 1,070 | 1,090.7 | 1,090.7 | 1,094.5 | 1,055 | 52,094 |
| December 12, 2025 | 1,029.5 | 1,070.4 | 1,070.4 | 1,075 | 1,028.9 | 113,201 |
| December 11, 2025 | 1,021.9 | 1,022 | 1,022 | 1,032 | 1,010 | 145,517 |
| December 10, 2025 | 1,042 | 1,019.6 | 1,019.6 | 1,064.6 | 1,016.6 | 50,175 |
| December 09, 2025 | 1,062 | 1,044.5 | 1,044.5 | 1,066.8 | 1,041.6 | 143,511 |
| December 08, 2025 | 1,091.5 | 1,057.3 | 1,057.3 | 1,095 | 1,054.3 | 51,827 |
| December 05, 2025 | 1,082.3 | 1,084.5 | 1,084.5 | 1,104.9 | 1,080.4 | 70,332 |
| December 04, 2025 | 1,094 | 1,082.3 | 1,082.3 | 1,104 | 1,051.3 | 68,783 |
| December 03, 2025 | 1,117.6 | 1,094 | 1,094 | 1,123 | 1,091 | 28,948 |
| December 02, 2025 | 1,109.8 | 1,117.2 | 1,117.2 | 1,122.2 | 1,101.6 | 35,952 |
| December 01, 2025 | 1,129.8 | 1,110.9 | 1,110.9 | 1,134 | 1,110 | 25,138 |
| November 28, 2025 | 1,125 | 1,120.1 | 1,120.1 | 1,129.2 | 1,117.6 | 17,884 |
| November 27, 2025 | 1,136 | 1,121.8 | 1,121.8 | 1,138.9 | 1,118.1 | 27,561 |