1,406.10
-32.4(-2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 1,452.7 | 1,406.1 | 1,406.1 | 1,452.7 | 1,394.65 | 15,342 |
| December 24, 2024 | 1,438 | 1,438.5 | 1,438.5 | 1,459.75 | 1,425.05 | 6,893 |
| December 23, 2024 | 1,466.45 | 1,446.85 | 1,446.85 | 1,475 | 1,435 | 11,871 |
| December 20, 2024 | 1,475 | 1,451.8 | 1,451.8 | 1,512.65 | 1,436 | 24,793 |
| December 19, 2024 | 1,478.05 | 1,495.05 | 1,495.05 | 1,515 | 1,463 | 32,460 |
| December 18, 2024 | 1,542.15 | 1,497.45 | 1,497.45 | 1,556.8 | 1,490 | 35,550 |
| December 17, 2024 | 1,446.25 | 1,532.9 | 1,532.9 | 1,567.45 | 1,444.8 | 187,212 |
| December 16, 2024 | 1,448 | 1,441.2 | 1,441.2 | 1,473 | 1,436.5 | 20,972 |
| December 13, 2024 | 1,470.25 | 1,433.35 | 1,433.35 | 1,480 | 1,417.1 | 33,527 |
| December 12, 2024 | 1,463.95 | 1,452.3 | 1,452.3 | 1,480 | 1,417.95 | 56,879 |
| December 11, 2024 | 1,379 | 1,433.85 | 1,433.85 | 1,450 | 1,375.1 | 64,432 |
| December 10, 2024 | 1,385.05 | 1,369.5 | 1,369.5 | 1,410 | 1,365 | 16,856 |
| December 09, 2024 | 1,380.5 | 1,385.45 | 1,385.45 | 1,405 | 1,373.5 | 30,050 |
| December 06, 2024 | 1,385.15 | 1,380.5 | 1,380.5 | 1,420.9 | 1,370 | 28,264 |
| December 05, 2024 | 1,426.2 | 1,388.35 | 1,388.35 | 1,432.05 | 1,376.05 | 38,362 |
| December 04, 2024 | 1,432.6 | 1,421.2 | 1,421.2 | 1,450 | 1,406.25 | 42,099 |
| December 03, 2024 | 1,369.5 | 1,427.95 | 1,427.95 | 1,449 | 1,369.5 | 75,335 |
| December 02, 2024 | 1,331 | 1,369.5 | 1,369.5 | 1,400 | 1,330 | 70,522 |
| November 29, 2024 | 1,329.15 | 1,334.7 | 1,334.7 | 1,350 | 1,327.05 | 11,219 |
| November 28, 2024 | 1,333.45 | 1,330.5 | 1,330.5 | 1,361 | 1,326 | 15,242 |
| November 27, 2024 | 1,340 | 1,333.5 | 1,333.5 | 1,355.95 | 1,330 | 11,706 |
| November 26, 2024 | 1,337.1 | 1,345.15 | 1,345.15 | 1,375 | 1,331.6 | 36,647 |
| November 25, 2024 | 1,377.3 | 1,323.5 | 1,323.5 | 1,377.3 | 1,319.55 | 30,842 |
| November 22, 2024 | 1,359.5 | 1,346.05 | 1,346.05 | 1,370 | 1,335.2 | 16,031 |
| November 21, 2024 | 1,301 | 1,363.35 | 1,363.35 | 1,369 | 1,301 | 103,196 |
| November 19, 2024 | 1,327.3 | 1,308.5 | 1,308.5 | 1,327.3 | 1,301.3 | 12,418 |
| November 18, 2024 | 1,270 | 1,307.7 | 1,307.7 | 1,335 | 1,270 | 96,526 |
| November 14, 2024 | 1,217.15 | 1,222.5 | 1,222.5 | 1,229 | 1,206 | 4,691 |
| November 13, 2024 | 1,200 | 1,214.1 | 1,214.1 | 1,222.5 | 1,200 | 7,610 |
| November 12, 2024 | 1,228 | 1,206.95 | 1,206.95 | 1,250.95 | 1,200 | 11,301 |
| November 11, 2024 | 1,238.05 | 1,239.75 | 1,239.75 | 1,254 | 1,212.15 | 6,331 |
| November 08, 2024 | 1,250.8 | 1,232.35 | 1,232.35 | 1,260 | 1,221.3 | 8,070 |
| November 07, 2024 | 1,242.25 | 1,239.4 | 1,239.4 | 1,264.4 | 1,224 | 8,770 |
| November 06, 2024 | 1,232.2 | 1,249.1 | 1,249.1 | 1,258 | 1,206 | 11,472 |
| November 05, 2024 | 1,224.9 | 1,220.3 | 1,220.3 | 1,229 | 1,204.25 | 5,158 |
| November 04, 2024 | 1,218.4 | 1,227.4 | 1,227.4 | 1,233.9 | 1,206 | 11,040 |
| November 01, 2024 | 1,219.25 | 1,205.95 | 1,205.95 | 1,225.5 | 1,187.2 | 3,741 |
| October 31, 2024 | 1,212.75 | 1,213.95 | 1,213.95 | 1,225 | 1,202 | 7,725 |
| October 30, 2024 | 1,187 | 1,212.8 | 1,212.8 | 1,224.9 | 1,187 | 16,023 |
| October 29, 2024 | 1,188 | 1,184.75 | 1,184.75 | 1,189.2 | 1,165.2 | 10,620 |
| October 28, 2024 | 1,164 | 1,180.4 | 1,180.4 | 1,187.85 | 1,163.35 | 24,056 |
| October 25, 2024 | 1,227.9 | 1,163.35 | 1,163.35 | 1,228.45 | 1,155.4 | 27,167 |
| October 24, 2024 | 1,252.6 | 1,244.65 | 1,244.65 | 1,257.7 | 1,242.05 | 1,735 |
| October 23, 2024 | 1,252 | 1,249.5 | 1,249.5 | 1,265 | 1,240.05 | 12,748 |
| October 22, 2024 | 1,284.65 | 1,254 | 1,254 | 1,286 | 1,250 | 4,434 |
| October 21, 2024 | 1,275 | 1,282.9 | 1,282.9 | 1,290.95 | 1,275 | 9,910 |
| October 18, 2024 | 1,272 | 1,283.75 | 1,283.75 | 1,286.4 | 1,267 | 6,866 |
| October 17, 2024 | 1,291.25 | 1,283.25 | 1,283.25 | 1,295.9 | 1,275.05 | 17,556 |
| October 16, 2024 | 1,275.15 | 1,286.95 | 1,286.95 | 1,289 | 1,275.15 | 10,068 |
| October 15, 2024 | 1,285.45 | 1,282.3 | 1,282.3 | 1,295 | 1,275 | 14,177 |
| October 14, 2024 | 1,293.1 | 1,285.45 | 1,285.45 | 1,307.05 | 1,275 | 27,258 |
| October 11, 2024 | 1,303.55 | 1,301.6 | 1,301.6 | 1,350 | 1,285.05 | 36,852 |
| October 10, 2024 | 1,278 | 1,300.3 | 1,300.3 | 1,326.4 | 1,278 | 4,572 |
| October 09, 2024 | 1,289 | 1,294.5 | 1,294.5 | 1,314.7 | 1,267.55 | 11,384 |
| October 08, 2024 | 1,261 | 1,283.05 | 1,283.05 | 1,295 | 1,241.2 | 9,098 |
| October 07, 2024 | 1,289 | 1,269.35 | 1,269.35 | 1,291 | 1,245.85 | 18,001 |
| October 04, 2024 | 1,290.1 | 1,278.1 | 1,278.1 | 1,318.85 | 1,275.05 | 13,628 |
| October 03, 2024 | 1,291.2 | 1,293.05 | 1,293.05 | 1,302 | 1,291.2 | 7,700 |
| October 01, 2024 | 1,302.75 | 1,295.25 | 1,295.25 | 1,315 | 1,291.2 | 11,558 |
| September 30, 2024 | 1,296 | 1,294.1 | 1,294.1 | 1,309 | 1,291.2 | 8,708 |