1,024.60
-16.1(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,038 | 1,024.6 | 1,024.6 | 1,040 | 1,011 | 189,986 |
| November 06, 2025 | 1,047.6 | 1,040.7 | 1,040.7 | 1,051.7 | 1,037.4 | 74,076 |
| November 04, 2025 | 1,063 | 1,047.4 | 1,047.4 | 1,065.3 | 1,045 | 103,014 |
| November 03, 2025 | 1,077.7 | 1,060.3 | 1,060.3 | 1,086 | 1,055.6 | 137,041 |
| October 31, 2025 | 1,076.1 | 1,072.4 | 1,072.4 | 1,084.5 | 1,062.5 | 127,494 |
| October 30, 2025 | 1,095.4 | 1,077.2 | 1,077.2 | 1,095.4 | 1,075 | 295,660 |
| October 29, 2025 | 1,070.8 | 1,089.8 | 1,089.8 | 1,094.3 | 1,070 | 154,903 |
| October 28, 2025 | 1,066 | 1,070.4 | 1,070.4 | 1,118 | 1,059.8 | 579,923 |
| October 27, 2025 | 1,040 | 1,066.1 | 1,066.1 | 1,078.4 | 1,033.3 | 199,714 |
| October 24, 2025 | 1,048.4 | 1,038.8 | 1,038.8 | 1,051.5 | 1,029.3 | 88,665 |
| October 23, 2025 | 1,039.2 | 1,043.2 | 1,043.2 | 1,059.5 | 1,031.7 | 145,439 |
| October 21, 2025 | 1,033.4 | 1,039.2 | 1,039.2 | 1,044 | 1,028.1 | 17,297 |
| October 20, 2025 | 1,027 | 1,028.6 | 1,028.6 | 1,033.3 | 1,011.5 | 108,386 |
| October 17, 2025 | 1,032.3 | 1,022.2 | 1,022.2 | 1,032.3 | 1,013.9 | 119,697 |
| October 16, 2025 | 1,034.4 | 1,031.6 | 1,031.6 | 1,043.9 | 1,021 | 72,465 |
| October 15, 2025 | 1,038.9 | 1,034.4 | 1,034.4 | 1,043.9 | 1,025.5 | 128,648 |
| October 14, 2025 | 1,040.8 | 1,038.9 | 1,038.9 | 1,045 | 1,030 | 95,812 |
| October 13, 2025 | 1,026.5 | 1,036 | 1,036 | 1,051 | 1,020.3 | 175,436 |
| October 10, 2025 | 1,042.2 | 1,026.5 | 1,026.5 | 1,045 | 1,021.3 | 82,421 |
| October 09, 2025 | 1,035 | 1,037.3 | 1,037.3 | 1,054.6 | 1,034 | 129,582 |
| October 08, 2025 | 1,045.2 | 1,056.5 | 1,056.5 | 1,064.9 | 1,041.9 | 197,051 |
| October 07, 2025 | 1,042 | 1,045 | 1,045 | 1,058.2 | 1,040.4 | 88,946 |
| October 06, 2025 | 1,047 | 1,045.8 | 1,045.8 | 1,054 | 1,035.7 | 136,676 |
| October 03, 2025 | 1,030.1 | 1,041.9 | 1,041.9 | 1,046.5 | 1,027.5 | 84,914 |
| October 01, 2025 | 1,028.9 | 1,035 | 1,035 | 1,041 | 1,021 | 120,007 |
| September 30, 2025 | 1,015 | 1,025.5 | 1,025.5 | 1,032 | 1,009.3 | 159,162 |
| September 29, 2025 | 1,028.5 | 1,012.8 | 1,012.8 | 1,033.6 | 998.8 | 335,271 |
| September 26, 2025 | 1,057.1 | 1,031.6 | 1,031.6 | 1,060.5 | 1,028.1 | 103,352 |
| September 25, 2025 | 1,067.8 | 1,061.7 | 1,061.7 | 1,076.5 | 1,059 | 60,561 |
| September 24, 2025 | 1,067 | 1,073.3 | 1,073.3 | 1,078 | 1,063.4 | 102,682 |
| September 23, 2025 | 1,074.5 | 1,067.1 | 1,067.1 | 1,076 | 1,057 | 113,061 |
| September 22, 2025 | 1,060 | 1,074.5 | 1,074.5 | 1,078 | 1,058 | 169,290 |
| September 19, 2025 | 1,094 | 1,066.3 | 1,066.3 | 1,102 | 1,060.1 | 314,081 |
| September 18, 2025 | 1,095.8 | 1,094.1 | 1,094.1 | 1,099.8 | 1,081 | 110,843 |
| September 17, 2025 | 1,088.2 | 1,095.8 | 1,095.8 | 1,104 | 1,078.7 | 124,884 |
| September 16, 2025 | 1,076.6 | 1,088.1 | 1,088.1 | 1,094.7 | 1,074.9 | 95,093 |
| September 15, 2025 | 1,068 | 1,075.3 | 1,075.3 | 1,084 | 1,068 | 153,633 |
| September 12, 2025 | 1,084 | 1,072.6 | 1,072.6 | 1,088.8 | 1,068.9 | 177,188 |
| September 11, 2025 | 1,086 | 1,084.1 | 1,084.1 | 1,098 | 1,078.2 | 88,267 |
| September 10, 2025 | 1,079 | 1,086 | 1,086 | 1,098 | 1,077.7 | 182,014 |
| September 09, 2025 | 1,069.1 | 1,070.4 | 1,070.4 | 1,098.9 | 1,060 | 218,722 |
| September 08, 2025 | 1,112.8 | 1,067.3 | 1,067.3 | 1,119 | 1,062.1 | 253,918 |
| September 05, 2025 | 1,122.3 | 1,112.8 | 1,112.8 | 1,129 | 1,108.6 | 115,215 |
| September 04, 2025 | 1,130 | 1,125.8 | 1,125.8 | 1,131.8 | 1,110.4 | 173,401 |
| September 03, 2025 | 1,106 | 1,123.6 | 1,123.6 | 1,131.9 | 1,104 | 184,955 |
| September 02, 2025 | 1,152.6 | 1,104 | 1,104 | 1,176 | 1,098.5 | 511,122 |
| September 01, 2025 | 1,105 | 1,129.9 | 1,129.9 | 1,145.7 | 1,097.6 | 286,299 |
| August 29, 2025 | 1,115 | 1,125.8 | 1,125.8 | 1,134 | 1,103 | 154,989 |
| August 28, 2025 | 1,110 | 1,128.4 | 1,128.4 | 1,133.9 | 1,101.6 | 148,161 |
| August 26, 2025 | 1,164 | 1,131.2 | 1,131.2 | 1,164 | 1,125 | 258,014 |
| August 25, 2025 | 1,169.9 | 1,175.4 | 1,175.4 | 1,196.4 | 1,163.3 | 283,938 |
| August 22, 2025 | 1,164 | 1,178 | 1,178 | 1,183.2 | 1,152.9 | 165,080 |
| August 21, 2025 | 1,155.1 | 1,170.4 | 1,170.4 | 1,174.9 | 1,152.9 | 134,929 |
| August 20, 2025 | 1,146.8 | 1,155.7 | 1,155.7 | 1,159.9 | 1,135.5 | 98,928 |
| August 19, 2025 | 1,179.9 | 1,145.8 | 1,145.8 | 1,182.9 | 1,141.7 | 167,484 |
| August 18, 2025 | 1,168.5 | 1,177 | 1,177 | 1,185 | 1,152.5 | 128,573 |
| August 14, 2025 | 1,142.8 | 1,162.6 | 1,162.6 | 1,168 | 1,142 | 249,512 |
| August 13, 2025 | 1,159.9 | 1,138.5 | 1,138.5 | 1,161.1 | 1,130.4 | 369,837 |
| August 12, 2025 | 1,148 | 1,168.4 | 1,168.4 | 1,175 | 1,141.7 | 210,319 |
| August 11, 2025 | 1,122 | 1,148.4 | 1,148.4 | 1,159 | 1,122 | 483,092 |