1,128.65
-15.25(-1.33%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 1,147 | 1,128.65 | 1,128.65 | 1,151.3 | 1,125 | 12,379 |
September 05, 2024 | 1,150 | 1,143.9 | 1,143.9 | 1,167.6 | 1,135 | 20,182 |
September 04, 2024 | 1,142.4 | 1,149.9 | 1,149.9 | 1,167.4 | 1,132.1 | 15,189 |
September 03, 2024 | 1,135 | 1,152.4 | 1,152.4 | 1,165 | 1,131 | 34,231 |
September 02, 2024 | 1,117.1 | 1,145.55 | 1,145.55 | 1,162.95 | 1,117.1 | 13,540 |
August 30, 2024 | 1,130 | 1,131.35 | 1,131.35 | 1,150 | 1,109.25 | 18,446 |
August 29, 2024 | 1,160.9 | 1,113.6 | 1,113.6 | 1,165 | 1,101 | 17,494 |
August 28, 2024 | 1,159.9 | 1,140.55 | 1,140.55 | 1,159.9 | 1,127 | 28,004 |
August 27, 2024 | 1,152 | 1,155.05 | 1,155.05 | 1,184.3 | 1,142 | 12,267 |
August 26, 2024 | 1,121 | 1,154.15 | 1,154.15 | 1,161.55 | 1,116 | 22,881 |
August 23, 2024 | 1,127.55 | 1,129.85 | 1,129.85 | 1,149 | 1,125.1 | 7,830 |
August 22, 2024 | 1,125 | 1,135.65 | 1,135.65 | 1,148.25 | 1,118.45 | 17,810 |
August 21, 2024 | 1,119.55 | 1,127.05 | 1,127.05 | 1,148 | 1,116.95 | 17,518 |
August 20, 2024 | 1,116 | 1,118.4 | 1,118.4 | 1,137.8 | 1,100.55 | 11,386 |
August 19, 2024 | 1,072.9 | 1,124.65 | 1,124.65 | 1,133.7 | 1,072.9 | 22,167 |
August 16, 2024 | 1,048 | 1,067.35 | 1,067.35 | 1,079.8 | 1,048 | 9,562 |
August 14, 2024 | 1,048.5 | 1,051.45 | 1,051.45 | 1,068.05 | 1,023.6 | 37,513 |
August 13, 2024 | 1,058.45 | 1,042.8 | 1,042.8 | 1,065.05 | 1,035 | 7,457 |
August 12, 2024 | 1,048.45 | 1,058.45 | 1,058.45 | 1,066.8 | 1,033.9 | 12,087 |
August 09, 2024 | 1,056 | 1,048.45 | 1,048.45 | 1,065.8 | 1,039.55 | 11,589 |
August 08, 2024 | 1,077.95 | 1,055.75 | 1,055.75 | 1,089.3 | 1,051 | 10,112 |
August 07, 2024 | 1,043.45 | 1,075.45 | 1,075.45 | 1,114 | 1,043.45 | 37,597 |
August 06, 2024 | 1,080 | 1,024.3 | 1,024.3 | 1,080 | 1,016 | 47,348 |
August 05, 2024 | 1,145.9 | 1,061.65 | 1,061.65 | 1,148 | 1,053 | 45,806 |
August 02, 2024 | 1,220 | 1,160.35 | 1,160.35 | 1,220 | 1,132.55 | 58,295 |
August 01, 2024 | 1,220.25 | 1,250 | 1,250 | 1,259.6 | 1,205.65 | 7,652 |
July 31, 2024 | 1,204 | 1,202.2 | 1,202.2 | 1,217.8 | 1,198 | 7,119 |
July 30, 2024 | 1,180.35 | 1,209.8 | 1,209.8 | 1,233 | 1,180 | 20,528 |
July 29, 2024 | 1,201.5 | 1,179.85 | 1,179.85 | 1,209.9 | 1,170 | 10,397 |
July 26, 2024 | 1,185 | 1,184.35 | 1,184.35 | 1,212.6 | 1,180 | 9,443 |
July 25, 2024 | 1,199.8 | 1,199.3 | 1,199.3 | 1,203.9 | 1,182.45 | 4,903 |
July 24, 2024 | 1,166 | 1,206.65 | 1,206.65 | 1,220 | 1,140 | 9,916 |
July 23, 2024 | 1,176.6 | 1,156.3 | 1,156.3 | 1,181.3 | 1,128.5 | 13,850 |
July 22, 2024 | 1,165.55 | 1,166.2 | 1,166.2 | 1,191.8 | 1,161.1 | 5,552 |
July 19, 2024 | 1,206 | 1,186.4 | 1,186.4 | 1,240.05 | 1,160 | 19,037 |
July 18, 2024 | 1,240 | 1,199.7 | 1,199.7 | 1,244.85 | 1,185.55 | 23,190 |
July 16, 2024 | 1,231.95 | 1,235.05 | 1,235.05 | 1,255.05 | 1,222.95 | 23,137 |
July 15, 2024 | 1,190 | 1,222 | 1,222 | 1,241.05 | 1,187.3 | 23,949 |
July 12, 2024 | 1,188.4 | 1,188.65 | 1,188.65 | 1,225 | 1,175.1 | 24,660 |
July 11, 2024 | 1,161.9 | 1,166.5 | 1,166.5 | 1,170 | 1,159.45 | 909 |
July 10, 2024 | 1,190 | 1,161.55 | 1,161.55 | 1,193.55 | 1,142.95 | 10,898 |
July 09, 2024 | 1,201.95 | 1,176.55 | 1,176.55 | 1,205.05 | 1,172.1 | 11,259 |
July 08, 2024 | 1,220 | 1,205.8 | 1,205.8 | 1,224.5 | 1,176.05 | 20,587 |
July 05, 2024 | 1,198 | 1,214.8 | 1,214.8 | 1,234 | 1,182.65 | 20,171 |
July 04, 2024 | 1,201.3 | 1,188.3 | 1,188.3 | 1,209.9 | 1,178 | 7,503 |
July 03, 2024 | 1,180.55 | 1,201.3 | 1,201.3 | 1,212 | 1,177.25 | 7,572 |
July 02, 2024 | 1,209 | 1,173.5 | 1,173.5 | 1,215 | 1,165 | 13,833 |
July 01, 2024 | 1,179 | 1,198.4 | 1,198.4 | 1,211.95 | 1,161 | 14,622 |
June 28, 2024 | 1,179.9 | 1,176.5 | 1,176.5 | 1,209.6 | 1,166.2 | 12,004 |
June 27, 2024 | 1,169.9 | 1,175.85 | 1,175.85 | 1,221 | 1,160.55 | 25,270 |
June 26, 2024 | 1,151.95 | 1,181.65 | 1,181.65 | 1,199 | 1,144.35 | 27,914 |
June 25, 2024 | 1,144.95 | 1,155.45 | 1,155.45 | 1,179 | 1,135.5 | 19,302 |
June 24, 2024 | 1,113.5 | 1,155 | 1,155 | 1,158 | 1,105.45 | 5,225 |
June 21, 2024 | 1,112.8 | 1,109.8 | 1,109.8 | 1,145 | 1,105.3 | 10,474 |
June 20, 2024 | 1,120 | 1,111.4 | 1,111.4 | 1,144 | 1,105 | 17,628 |
June 19, 2024 | 1,142 | 1,113.3 | 1,113.3 | 1,151.1 | 1,105.5 | 10,652 |
June 18, 2024 | 1,095.65 | 1,142 | 1,142 | 1,174.65 | 1,089.35 | 37,142 |
June 14, 2024 | 1,115 | 1,095.65 | 1,095.65 | 1,123.7 | 1,086 | 11,651 |
June 13, 2024 | 1,095 | 1,107.1 | 1,107.1 | 1,125 | 1,083.05 | 12,802 |
June 12, 2024 | 1,094 | 1,095.15 | 1,095.15 | 1,115.85 | 1,080.55 | 10,105 |