1,083.40
-8.2(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,085.1 | 1,083.4 | 1,083.4 | 1,103.3 | 1,065.2 | 87,355 |
| November 06, 2025 | 1,148.2 | 1,091.6 | 1,091.6 | 1,152.2 | 1,080 | 161,732 |
| November 04, 2025 | 1,102 | 1,112.2 | 1,112.2 | 1,119.9 | 1,080 | 185,658 |
| November 03, 2025 | 1,093 | 1,105.3 | 1,105.3 | 1,110.9 | 1,070.1 | 94,871 |
| October 31, 2025 | 1,058.8 | 1,087.5 | 1,087.5 | 1,100 | 1,056.9 | 160,621 |
| October 30, 2025 | 1,062 | 1,056.9 | 1,056.9 | 1,065 | 1,041.1 | 66,585 |
| October 29, 2025 | 1,053 | 1,062.1 | 1,062.1 | 1,070 | 1,050 | 33,116 |
| October 28, 2025 | 1,057.7 | 1,052.8 | 1,052.8 | 1,062.5 | 1,048.5 | 37,164 |
| October 27, 2025 | 1,042.4 | 1,057.7 | 1,057.7 | 1,069.8 | 1,041.9 | 55,384 |
| October 24, 2025 | 1,060.5 | 1,037.5 | 1,037.5 | 1,060.5 | 1,035 | 43,005 |
| October 23, 2025 | 1,063.8 | 1,058.8 | 1,058.8 | 1,065 | 1,045.6 | 42,988 |
| October 21, 2025 | 1,052.9 | 1,055.5 | 1,055.5 | 1,069.9 | 1,031.6 | 84,194 |
| October 20, 2025 | 1,052.7 | 1,045.8 | 1,045.8 | 1,052.7 | 1,037.5 | 25,154 |
| October 17, 2025 | 1,060.5 | 1,045.9 | 1,045.9 | 1,068.3 | 1,035.5 | 36,015 |
| October 16, 2025 | 1,040 | 1,058.4 | 1,058.4 | 1,064.7 | 1,038.1 | 78,867 |
| October 15, 2025 | 1,019.3 | 1,045.3 | 1,045.3 | 1,058 | 1,007 | 659,442 |
| October 14, 2025 | 1,015 | 1,014.2 | 1,014.2 | 1,031.2 | 1,012 | 35,818 |
| October 13, 2025 | 1,022 | 1,005.9 | 1,005.9 | 1,022.6 | 981.4 | 98,907 |
| October 10, 2025 | 1,013.4 | 1,015 | 1,015 | 1,018.7 | 1,007.3 | 28,229 |
| October 09, 2025 | 1,019.5 | 1,015.4 | 1,015.4 | 1,021.8 | 1,008.5 | 13,473 |
| October 08, 2025 | 1,015 | 1,015.4 | 1,015.4 | 1,026.1 | 1,007 | 28,171 |
| October 07, 2025 | 1,022.9 | 1,011.6 | 1,011.6 | 1,026.7 | 1,008.2 | 55,155 |
| October 06, 2025 | 1,022.8 | 1,016.2 | 1,016.2 | 1,022.8 | 1,007.6 | 29,735 |
| October 03, 2025 | 1,016.9 | 1,017.8 | 1,017.8 | 1,028.3 | 1,013.5 | 22,622 |
| October 01, 2025 | 1,025.8 | 1,023.8 | 1,023.8 | 1,033.8 | 1,006.2 | 32,846 |
| September 30, 2025 | 1,003.25 | 1,034.35 | 1,034.35 | 1,058.45 | 986 | 222,981 |
| September 29, 2025 | 990.55 | 1,003.25 | 1,003.25 | 1,025 | 974.55 | 92,086 |
| September 26, 2025 | 1,002.6 | 990.55 | 990.55 | 1,009.45 | 990 | 41,784 |
| September 25, 2025 | 1,035 | 1,012.75 | 1,012.75 | 1,035 | 1,010 | 60,150 |
| September 24, 2025 | 1,006 | 1,034.55 | 1,034.55 | 1,038 | 995.95 | 124,334 |
| September 23, 2025 | 1,016 | 1,004.5 | 1,004.5 | 1,018.95 | 998 | 39,756 |
| September 22, 2025 | 1,028 | 1,016.95 | 1,016.95 | 1,046.5 | 1,009.95 | 58,180 |
| September 19, 2025 | 1,028 | 1,035.85 | 1,035.85 | 1,065.95 | 1,020.35 | 153,996 |
| September 18, 2025 | 1,038.15 | 1,021.4 | 1,021.4 | 1,038.2 | 1,015 | 80,395 |
| September 17, 2025 | 1,056 | 1,033.05 | 1,033.05 | 1,060.95 | 1,003.05 | 163,738 |
| September 16, 2025 | 1,059.65 | 1,051.55 | 1,051.55 | 1,068.6 | 1,044.15 | 27,095 |
| September 15, 2025 | 1,052.45 | 1,063.2 | 1,063.2 | 1,067.2 | 1,045.8 | 34,688 |
| September 12, 2025 | 1,057.55 | 1,051.55 | 1,051.55 | 1,068.8 | 1,024 | 135,152 |
| September 11, 2025 | 1,004 | 1,057.55 | 1,057.55 | 1,062.85 | 994.7 | 175,437 |
| September 10, 2025 | 1,041.9 | 1,003.45 | 1,003.45 | 1,056 | 976.1 | 268,503 |
| September 09, 2025 | 1,029.1 | 1,037.75 | 1,037.75 | 1,070.05 | 1,029.1 | 118,131 |
| September 08, 2025 | 1,006.8 | 1,029.1 | 1,029.1 | 1,035.1 | 990 | 459,211 |
| September 05, 2025 | 1,020 | 1,001.8 | 1,001.8 | 1,021.2 | 980.5 | 70,894 |
| September 04, 2025 | 1,041 | 1,014.05 | 1,014.05 | 1,050.2 | 990 | 465,531 |
| September 03, 2025 | 944.85 | 986.25 | 986.25 | 992 | 930.05 | 685,531 |
| September 02, 2025 | 928.6 | 956.8 | 956.8 | 963.6 | 921.9 | 102,526 |
| September 01, 2025 | 912.7 | 926.75 | 926.75 | 936.05 | 912.7 | 62,599 |
| August 29, 2025 | 905.85 | 910.9 | 910.9 | 917.4 | 894.4 | 32,655 |
| August 28, 2025 | 909.6 | 900.65 | 900.65 | 921.05 | 898.95 | 45,862 |
| August 26, 2025 | 924.95 | 909.6 | 909.6 | 926.55 | 900 | 46,219 |
| August 25, 2025 | 910 | 922 | 922 | 926 | 909.95 | 35,476 |
| August 22, 2025 | 907.3 | 914 | 914 | 923.9 | 905.65 | 18,639 |
| August 21, 2025 | 928.3 | 912.9 | 912.9 | 928.3 | 909.7 | 28,512 |
| August 20, 2025 | 920 | 922.2 | 922.2 | 940 | 917.95 | 44,785 |
| August 19, 2025 | 926.9 | 920.65 | 920.65 | 936.95 | 913.55 | 76,069 |
| August 18, 2025 | 935 | 919.95 | 919.95 | 944.35 | 900.9 | 59,011 |
| August 14, 2025 | 930 | 915.15 | 915.15 | 943.6 | 910 | 65,800 |
| August 13, 2025 | 890.4 | 928.6 | 928.6 | 938.65 | 890.4 | 60,236 |
| August 12, 2025 | 913.5 | 893.65 | 893.65 | 918.8 | 889.2 | 21,879 |
| August 11, 2025 | 901 | 913.5 | 913.5 | 920 | 900.25 | 11,825 |