94.43
-0.15(-0.16%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 93.1 | 94.43 | 94.43 | 95.49 | 93.1 | 20,844 |
September 05, 2025 | 95.3 | 94.58 | 94.58 | 95.94 | 93.05 | 49,852 |
September 04, 2025 | 95.41 | 94.87 | 94.87 | 95.95 | 93.6 | 23,646 |
September 03, 2025 | 96 | 95.41 | 95.41 | 96.25 | 93.25 | 40,707 |
September 02, 2025 | 96.53 | 96.6 | 96.6 | 96.95 | 94.8 | 26,125 |
September 01, 2025 | 94.92 | 96.53 | 96.53 | 96.95 | 94.1 | 20,348 |
August 29, 2025 | 95.04 | 94.91 | 94.91 | 96.3 | 94.05 | 10,631 |
August 28, 2025 | 95.8 | 95.04 | 95.04 | 97 | 94.05 | 23,117 |
August 26, 2025 | 94 | 95.56 | 95.56 | 96.94 | 94 | 18,310 |
August 25, 2025 | 97.4 | 95.93 | 95.93 | 97.4 | 95.51 | 15,518 |
August 22, 2025 | 97.2 | 95.77 | 95.77 | 97.94 | 95 | 29,592 |
August 21, 2025 | 96 | 97.13 | 97.13 | 98.5 | 96 | 20,589 |
August 20, 2025 | 93.6 | 97.76 | 97.76 | 98.98 | 93 | 36,954 |
August 19, 2025 | 96.75 | 97.14 | 97.14 | 98 | 96.7 | 15,284 |
August 18, 2025 | 98.35 | 95.8 | 95.8 | 99 | 95 | 51,069 |
August 14, 2025 | 98.29 | 97.26 | 97.26 | 98.99 | 96 | 25,547 |
August 13, 2025 | 99.49 | 97.03 | 97.03 | 99.49 | 96.6 | 19,485 |
August 12, 2025 | 98.79 | 97.98 | 97.98 | 100 | 97 | 15,879 |
August 11, 2025 | 100.9 | 97.55 | 97.55 | 100.9 | 97 | 49,738 |
August 08, 2025 | 98 | 99.7 | 99.7 | 100.68 | 97.7 | 27,010 |
August 07, 2025 | 99.99 | 100.72 | 100.72 | 104 | 97.23 | 110,078 |
August 06, 2025 | 102.6 | 102.35 | 102.35 | 105 | 102.01 | 69,908 |
August 05, 2025 | 106.73 | 107.38 | 107.38 | 110 | 104 | 47,599 |
August 04, 2025 | 108.8 | 106.73 | 106.73 | 110 | 105.3 | 50,310 |
August 01, 2025 | 109.8 | 109.53 | 109.53 | 116.1 | 106.54 | 378,106 |
July 31, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | 109 | 263,373 |
July 30, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 30,361 |
July 29, 2025 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 16,851 |
July 28, 2025 | 98 | 96.89 | 96.89 | 99.9 | 95 | 39,798 |
July 25, 2025 | 97 | 98.69 | 98.69 | 101.5 | 96 | 43,011 |
July 24, 2025 | 101 | 99.96 | 99.96 | 101.6 | 99 | 15,144 |
July 23, 2025 | 99.78 | 100.28 | 100.28 | 100.9 | 98 | 36,446 |
July 22, 2025 | 103 | 100.25 | 100.25 | 104.86 | 98.59 | 79,111 |
July 21, 2025 | 106.43 | 103.78 | 103.78 | 106.43 | 102.65 | 17,396 |
July 18, 2025 | 103.95 | 103.63 | 103.63 | 107 | 102.5 | 23,303 |
July 17, 2025 | 102.39 | 102.89 | 102.89 | 105.1 | 101.99 | 30,262 |
July 16, 2025 | 104.3 | 103.6 | 103.6 | 105.5 | 100.2 | 58,830 |
July 15, 2025 | 105 | 105.3 | 105.3 | 107.95 | 104 | 25,388 |
July 14, 2025 | 103.55 | 103.91 | 103.91 | 105.2 | 103.55 | 29,622 |
July 11, 2025 | 105.5 | 105.21 | 105.21 | 108 | 104.5 | 31,316 |
July 10, 2025 | 106 | 106.13 | 106.13 | 107 | 104.11 | 28,702 |
July 09, 2025 | 104 | 106.24 | 106.24 | 107.49 | 104 | 26,996 |
July 08, 2025 | 107.75 | 106.94 | 106.94 | 108.89 | 103.6 | 61,607 |
July 07, 2025 | 105.55 | 107 | 107 | 109.89 | 105.55 | 18,500 |
July 04, 2025 | 105.5 | 108.57 | 108.57 | 108.99 | 105 | 36,368 |
July 03, 2025 | 109.35 | 106.49 | 106.49 | 109.35 | 105 | 59,144 |
July 02, 2025 | 109.03 | 109.36 | 109.36 | 111 | 106.2 | 39,822 |
July 01, 2025 | 107 | 108.49 | 108.49 | 110 | 105.05 | 76,136 |
June 30, 2025 | 109.95 | 105.48 | 105.48 | 111.8 | 103.7 | 93,486 |
June 27, 2025 | 108.9 | 108.11 | 108.11 | 113.8 | 107.5 | 139,769 |
June 26, 2025 | 117.5 | 112.89 | 112.89 | 118 | 112 | 66,140 |
June 25, 2025 | 114 | 116.22 | 116.22 | 117 | 111.05 | 78,778 |
June 24, 2025 | 111.95 | 111.91 | 111.91 | 115.5 | 109 | 120,413 |
June 23, 2025 | 109.5 | 110.92 | 110.92 | 113.4 | 107.34 | 44,481 |
June 20, 2025 | 109.92 | 112.75 | 112.75 | 115.41 | 104.42 | 229,466 |
June 19, 2025 | 118 | 109.92 | 109.92 | 118 | 109.92 | 112,823 |
June 18, 2025 | 121.81 | 115.71 | 115.71 | 121.81 | 115.71 | 110,123 |
June 17, 2025 | 125.9 | 121.81 | 121.81 | 125.9 | 121 | 56,776 |
June 16, 2025 | 121.05 | 123.45 | 123.45 | 124 | 121.05 | 127,325 |
June 13, 2025 | 121 | 123.54 | 123.54 | 125 | 120 | 145,165 |