1,034.40
-1.2(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,030.5 | 1,034.4 | 1,034.4 | 1,039 | 1,027.3 | 100,183 |
| December 03, 2025 | 1,042.9 | 1,035.6 | 1,035.6 | 1,046.6 | 1,022.3 | 168,303 |
| December 02, 2025 | 1,017.5 | 1,042.2 | 1,042.2 | 1,045 | 1,017.5 | 181,683 |
| December 01, 2025 | 1,031 | 1,017.5 | 1,017.5 | 1,032.2 | 1,013.5 | 76,695 |
| November 28, 2025 | 1,030.6 | 1,030.9 | 1,030.9 | 1,035 | 1,021 | 152,186 |
| November 27, 2025 | 1,035.2 | 1,029.9 | 1,029.9 | 1,036.9 | 1,026 | 77,878 |
| November 26, 2025 | 1,023.2 | 1,032.6 | 1,032.6 | 1,039.9 | 1,021.1 | 72,236 |
| November 25, 2025 | 1,017 | 1,025.8 | 1,025.8 | 1,031.8 | 1,004.5 | 111,747 |
| November 24, 2025 | 1,018.4 | 1,017 | 1,017 | 1,023.3 | 1,010.1 | 133,713 |
| November 21, 2025 | 1,026 | 1,018.4 | 1,018.4 | 1,037.8 | 1,012.9 | 124,321 |
| November 19, 2025 | 1,027.6 | 1,030.4 | 1,030.4 | 1,035.8 | 1,023.5 | 107,163 |
| November 18, 2025 | 1,051.1 | 1,027.8 | 1,027.8 | 1,051.1 | 1,022 | 136,687 |
| November 17, 2025 | 1,029 | 1,051.1 | 1,051.1 | 1,063.5 | 1,028.7 | 251,566 |
| November 14, 2025 | 1,042.9 | 1,025.4 | 1,025.4 | 1,044.9 | 1,018.6 | 115,580 |
| November 13, 2025 | 1,045.2 | 1,044.9 | 1,044.9 | 1,073 | 1,036.7 | 139,438 |
| November 12, 2025 | 1,040 | 1,047.4 | 1,047.4 | 1,081 | 1,033.1 | 876,511 |
| November 11, 2025 | 1,029.8 | 1,017 | 1,017 | 1,059 | 1,003.1 | 619,044 |
| November 10, 2025 | 1,034.9 | 1,025.2 | 1,025.2 | 1,041 | 1,021.4 | 211,750 |
| 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 |