1,349.90
-3(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,354.4 | 1,349.9 | 1,349.9 | 1,359.6 | 1,332.9 | 16,294 |
| August 21, 2025 | 1,349.9 | 1,352.9 | 1,352.9 | 1,368 | 1,336 | 68,046 |
| August 20, 2025 | 1,345 | 1,346.8 | 1,346.8 | 1,350 | 1,320.6 | 36,731 |
| August 19, 2025 | 1,338.8 | 1,334.6 | 1,334.6 | 1,338.8 | 1,294 | 73,180 |
| August 18, 2025 | 1,300 | 1,341.2 | 1,341.2 | 1,360 | 1,299.9 | 76,490 |
| August 14, 2025 | 1,308.8 | 1,305.3 | 1,305.3 | 1,315.9 | 1,293.7 | 20,402 |
| August 13, 2025 | 1,300.2 | 1,310.4 | 1,310.4 | 1,318.4 | 1,272.6 | 34,889 |
| August 12, 2025 | 1,312 | 1,293.4 | 1,293.4 | 1,314.5 | 1,282.3 | 20,608 |
| August 11, 2025 | 1,331.2 | 1,312.1 | 1,312.1 | 1,331.2 | 1,300.1 | 16,858 |
| August 08, 2025 | 1,306.1 | 1,324.2 | 1,324.2 | 1,345.5 | 1,306.1 | 34,670 |
| August 07, 2025 | 1,304.7 | 1,318.1 | 1,318.1 | 1,323 | 1,296.4 | 29,734 |
| August 06, 2025 | 1,296 | 1,306.6 | 1,306.6 | 1,313.9 | 1,281 | 31,973 |
| August 05, 2025 | 1,302 | 1,290.4 | 1,290.4 | 1,302 | 1,277.3 | 64,511 |
| August 04, 2025 | 1,294.1 | 1,294.2 | 1,294.2 | 1,302.9 | 1,263.7 | 24,804 |
| August 01, 2025 | 1,275 | 1,287.3 | 1,287.3 | 1,311.4 | 1,274.2 | 45,584 |
| July 31, 2025 | 1,273.3 | 1,271.9 | 1,271.9 | 1,291 | 1,261 | 41,867 |
| July 30, 2025 | 1,291.8 | 1,293.9 | 1,293.9 | 1,299 | 1,284 | 26,089 |
| July 29, 2025 | 1,287 | 1,285 | 1,285 | 1,299 | 1,244.5 | 79,238 |
| July 28, 2025 | 1,301 | 1,280.4 | 1,280.4 | 1,329.6 | 1,275.1 | 49,278 |
| July 25, 2025 | 1,330 | 1,300.9 | 1,300.9 | 1,336.9 | 1,279.3 | 589,790 |
| July 24, 2025 | 1,341.1 | 1,335.9 | 1,335.9 | 1,343.9 | 1,330 | 24,383 |
| July 23, 2025 | 1,345 | 1,340.4 | 1,340.4 | 1,345 | 1,324.2 | 149,267 |
| July 22, 2025 | 1,350 | 1,331.3 | 1,331.3 | 1,350 | 1,321 | 223,924 |
| July 21, 2025 | 1,459 | 1,331.3 | 1,331.3 | 1,465.9 | 1,320.8 | 731,071 |
| July 18, 2025 | 1,462.6 | 1,449.7 | 1,449.7 | 1,469 | 1,438.2 | 44,931 |
| July 17, 2025 | 1,450 | 1,462.6 | 1,462.6 | 1,483.8 | 1,420 | 101,384 |
| July 16, 2025 | 1,459.8 | 1,445.4 | 1,445.4 | 1,472 | 1,433.2 | 81,853 |
| July 15, 2025 | 1,449.2 | 1,448.2 | 1,448.2 | 1,525 | 1,439.1 | 86,578 |
| July 14, 2025 | 1,427.2 | 1,435.7 | 1,435.7 | 1,459 | 1,412 | 37,440 |
| July 11, 2025 | 1,413.9 | 1,420.6 | 1,420.6 | 1,434 | 1,388 | 251,343 |
| July 10, 2025 | 1,424.8 | 1,413.9 | 1,413.9 | 1,432.3 | 1,400.4 | 22,410 |
| July 09, 2025 | 1,400 | 1,424.8 | 1,424.8 | 1,430 | 1,390.4 | 41,972 |
| July 08, 2025 | 1,424 | 1,398.7 | 1,398.7 | 1,434.6 | 1,385 | 77,357 |
| July 07, 2025 | 1,407.1 | 1,413.4 | 1,413.4 | 1,424.9 | 1,392.6 | 37,975 |
| July 04, 2025 | 1,449.9 | 1,407.1 | 1,407.1 | 1,449.9 | 1,400.1 | 49,042 |
| July 03, 2025 | 1,406.6 | 1,442.1 | 1,442.1 | 1,475 | 1,388.3 | 147,648 |
| July 02, 2025 | 1,443 | 1,399.7 | 1,399.7 | 1,443 | 1,388.1 | 69,927 |
| July 01, 2025 | 1,429.8 | 1,437.6 | 1,437.6 | 1,445.8 | 1,417 | 32,825 |
| June 30, 2025 | 1,462.3 | 1,433.8 | 1,433.8 | 1,464 | 1,413.1 | 53,401 |
| June 27, 2025 | 1,458.9 | 1,451.6 | 1,451.6 | 1,466.7 | 1,426.2 | 79,293 |
| June 26, 2025 | 1,451.1 | 1,446 | 1,446 | 1,485 | 1,430 | 128,577 |
| June 25, 2025 | 1,410 | 1,400.7 | 1,400.7 | 1,431.9 | 1,390.1 | 71,799 |
| June 24, 2025 | 1,399.9 | 1,399.1 | 1,399.1 | 1,408.2 | 1,380 | 68,928 |
| June 23, 2025 | 1,337 | 1,370.4 | 1,370.4 | 1,375 | 1,337 | 55,692 |
| June 20, 2025 | 1,350 | 1,340.2 | 1,340.2 | 1,392 | 1,331.2 | 100,786 |
| June 19, 2025 | 1,404.2 | 1,355.3 | 1,355.3 | 1,404.9 | 1,347.1 | 77,553 |
| June 18, 2025 | 1,397 | 1,396.8 | 1,396.8 | 1,431.9 | 1,375 | 161,527 |
| June 17, 2025 | 1,350 | 1,409 | 1,409 | 1,481.6 | 1,328.3 | 860,192 |
| June 16, 2025 | 1,320 | 1,341.8 | 1,341.8 | 1,348.6 | 1,300.1 | 37,401 |
| June 13, 2025 | 1,317.9 | 1,330.8 | 1,330.8 | 1,344.8 | 1,279.4 | 56,545 |
| June 12, 2025 | 1,363 | 1,317.9 | 1,317.9 | 1,368.8 | 1,310 | 40,392 |
| June 11, 2025 | 1,325 | 1,361.6 | 1,361.6 | 1,390 | 1,314.3 | 111,499 |
| June 10, 2025 | 1,326 | 1,322.1 | 1,322.1 | 1,333.5 | 1,313.2 | 24,868 |
| June 09, 2025 | 1,350 | 1,326.6 | 1,326.6 | 1,358.9 | 1,313 | 54,888 |
| June 06, 2025 | 1,332 | 1,325.6 | 1,325.6 | 1,350.5 | 1,310.4 | 64,325 |
| June 05, 2025 | 1,317.6 | 1,332 | 1,332 | 1,351 | 1,305 | 82,526 |
| June 04, 2025 | 1,335.7 | 1,317.6 | 1,317.6 | 1,367.7 | 1,304.1 | 173,200 |
| June 03, 2025 | 1,242.7 | 1,316 | 1,316 | 1,325 | 1,224.1 | 255,666 |
| June 02, 2025 | 1,229.2 | 1,235.3 | 1,235.3 | 1,239.9 | 1,203.6 | 24,322 |
| May 30, 2025 | 1,282.5 | 1,229.9 | 1,229.9 | 1,282.5 | 1,220.3 | 77,923 |