92.47
-0.83(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 93.79 | 92.47 | 92.47 | 95.9 | 90.77 | 8.42M |
| September 05, 2024 | 92.12 | 93.3 | 93.3 | 96.75 | 91.65 | 15.61M |
| September 04, 2024 | 83 | 91.21 | 91.21 | 91.5 | 82.35 | 14.74M |
| September 03, 2024 | 80.15 | 84.09 | 84.09 | 84.79 | 79.25 | 6.55M |
| September 02, 2024 | 81.6 | 79.74 | 79.74 | 82.95 | 78.86 | 3.13M |
| August 30, 2024 | 82.15 | 81.25 | 81.25 | 82.99 | 80.32 | 1.51M |
| August 29, 2024 | 82.99 | 81.93 | 81.93 | 83.78 | 80 | 4.06M |
| August 28, 2024 | 86.5 | 83.01 | 83.01 | 88.43 | 82.45 | 5.43M |
| August 27, 2024 | 86.05 | 86.49 | 86.49 | 87.9 | 83.95 | 7.66M |
| August 26, 2024 | 86 | 86.08 | 86.08 | 87.84 | 82.83 | 12.22M |
| August 23, 2024 | 82.99 | 82.13 | 82.13 | 83.7 | 81.11 | 3.9M |
| August 22, 2024 | 80.5 | 83.01 | 83.01 | 84.29 | 80 | 9.94M |
| August 21, 2024 | 80.39 | 79.96 | 79.96 | 82 | 79.42 | 5.97M |
| August 20, 2024 | 80.45 | 80.34 | 80.34 | 82.7 | 79.2 | 9.04M |
| August 19, 2024 | 78 | 79.45 | 79.45 | 80.99 | 76.38 | 8.88M |
| August 16, 2024 | 75.5 | 77.65 | 77.65 | 78 | 72 | 6.37M |
| August 14, 2024 | 74.64 | 74.38 | 74.38 | 76.23 | 70.3 | 9.24M |
| August 13, 2024 | 76.46 | 73.16 | 73.16 | 76.7 | 70.5 | 11.57M |
| August 12, 2024 | 78.31 | 76.18 | 76.18 | 78.4 | 75.5 | 13.54M |
| August 09, 2024 | 71.81 | 75.7 | 75.7 | 76.4 | 71.8 | 11.52M |
| August 08, 2024 | 70.52 | 71.04 | 71.04 | 73.8 | 69.7 | 16.78M |
| August 07, 2024 | 70.14 | 70.52 | 70.52 | 71.8 | 68.3 | 6.3M |
| August 06, 2024 | 67.2 | 68.03 | 68.03 | 71.95 | 67.2 | 9.72M |
| August 05, 2024 | 65.8 | 65.61 | 65.61 | 69.47 | 63.5 | 7.23M |
| August 02, 2024 | 68.45 | 69.97 | 69.97 | 72 | 67.47 | 5.74M |
| August 01, 2024 | 70.99 | 69.61 | 69.61 | 72.99 | 68.81 | 10.23M |
| July 31, 2024 | 67.92 | 70.68 | 70.68 | 72.48 | 67.31 | 17.27M |
| July 30, 2024 | 67.8 | 67.88 | 67.88 | 71.73 | 67.3 | 25.41M |
| July 29, 2024 | 64.16 | 68.54 | 68.54 | 69.48 | 62.05 | 46.06M |
| July 26, 2024 | 53.85 | 59.78 | 59.78 | 64 | 53.59 | 7.84M |
| July 25, 2024 | 51.5 | 53.58 | 53.58 | 54.69 | 51.5 | 2.88M |
| July 24, 2024 | 51.14 | 52.55 | 52.55 | 53.2 | 51.14 | 1.85M |
| July 23, 2024 | 52 | 51.51 | 51.51 | 52.02 | 50 | 1.22M |
| July 22, 2024 | 51 | 51.77 | 51.77 | 52.15 | 50.21 | 1.18M |
| July 19, 2024 | 53 | 51.29 | 51.29 | 53.2 | 51.01 | 2.46M |
| July 18, 2024 | 54 | 52.46 | 52.46 | 54.09 | 52.12 | 1.64M |
| July 16, 2024 | 53.29 | 53.9 | 53.9 | 54.67 | 53.1 | 1.52M |
| July 15, 2024 | 54.09 | 53.7 | 53.7 | 54.29 | 53.63 | 110,042 |
| July 12, 2024 | 54.66 | 54.09 | 54.09 | 55.44 | 54 | 1.67M |
| July 11, 2024 | 54.99 | 54.54 | 54.54 | 55.3 | 54.3 | 944,498 |
| July 10, 2024 | 55.99 | 54.75 | 54.75 | 56.15 | 53.51 | 1.82M |
| July 09, 2024 | 55.84 | 55.98 | 55.98 | 56.6 | 55.6 | 1.58M |
| July 08, 2024 | 56 | 55.59 | 55.59 | 56.85 | 55.35 | 1.68M |
| July 05, 2024 | 55.3 | 55.56 | 55.56 | 56.06 | 55.25 | 441,387 |
| July 04, 2024 | 55.88 | 55.35 | 55.35 | 56.27 | 55.11 | 1.74M |
| July 03, 2024 | 56.34 | 55.95 | 55.95 | 56.5 | 55.62 | 951,195 |
| July 02, 2024 | 56.1 | 56.05 | 56.05 | 56.99 | 55.35 | 1.32M |
| July 01, 2024 | 55.06 | 56.08 | 56.08 | 56.47 | 55 | 1.46M |
| June 28, 2024 | 55.92 | 55.25 | 55.25 | 56.33 | 55.05 | 1.52M |
| June 27, 2024 | 57.33 | 55.63 | 55.63 | 57.95 | 55.18 | 2.82M |
| June 26, 2024 | 58 | 57.11 | 57.11 | 58.67 | 56.98 | 2.34M |
| June 25, 2024 | 59.25 | 57.96 | 57.96 | 59.67 | 57.75 | 2.15M |
| June 24, 2024 | 58.9 | 59.03 | 59.03 | 59.79 | 58.3 | 2.21M |
| June 21, 2024 | 61.33 | 59.95 | 59.95 | 61.61 | 59.27 | 5.16M |
| June 20, 2024 | 58.07 | 61.18 | 61.18 | 61.38 | 57.69 | 13.36M |
| June 19, 2024 | 58.25 | 58.04 | 58.04 | 59.24 | 57.5 | 2.41M |
| June 18, 2024 | 59.3 | 58.01 | 58.01 | 59.4 | 57.55 | 3.9M |
| June 14, 2024 | 57.49 | 59.03 | 59.03 | 59.85 | 57.48 | 10.18M |
| June 13, 2024 | 55.6 | 57.23 | 57.23 | 57.85 | 55.05 | 6.78M |
| June 12, 2024 | 55.28 | 55.33 | 55.33 | 55.69 | 55.01 | 1.53M |