1,973.90
-70.7(-3.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,009.9 | 1,973.9 | 1,973.9 | 2,042.9 | 1,947 | 1.73M |
| August 14, 2025 | 2,039.3 | 2,044.6 | 2,044.6 | 2,052.8 | 2,017 | 986,301 |
| August 13, 2025 | 2,067 | 2,029.3 | 2,029.3 | 2,069.3 | 2,023 | 466,373 |
| August 12, 2025 | 2,049.3 | 2,058.2 | 2,058.2 | 2,073.9 | 2,035.2 | 385,694 |
| August 11, 2025 | 2,018.1 | 2,049.3 | 2,049.3 | 2,064 | 2,011.4 | 544,636 |
| August 08, 2025 | 2,065 | 2,019.6 | 2,019.6 | 2,065 | 2,014 | 297,539 |
| August 07, 2025 | 2,017 | 2,062.8 | 2,062.8 | 2,070.4 | 2,014.9 | 487,155 |
| August 06, 2025 | 2,040 | 2,025.6 | 2,025.6 | 2,045 | 2,005.1 | 891,976 |
| August 05, 2025 | 2,074.9 | 2,052.6 | 2,052.6 | 2,077.8 | 2,031.5 | 429,624 |
| August 04, 2025 | 2,067.8 | 2,074.9 | 2,074.9 | 2,098 | 2,056.4 | 702,572 |
| August 01, 2025 | 2,133 | 2,067.8 | 2,067.8 | 2,133 | 2,053.7 | 1.48M |
| July 31, 2025 | 2,121 | 2,134.1 | 2,134.1 | 2,177.7 | 2,114.7 | 994,348 |
| July 30, 2025 | 2,160 | 2,153.6 | 2,153.6 | 2,169.9 | 2,144.5 | 786,091 |
| July 29, 2025 | 2,140 | 2,158 | 2,158 | 2,165.8 | 2,120 | 1.07M |
| July 28, 2025 | 2,147 | 2,144.4 | 2,144.4 | 2,177 | 2,136.5 | 1.27M |
| July 25, 2025 | 2,145 | 2,145.3 | 2,145.3 | 2,166.1 | 2,132 | 1.1M |
| July 24, 2025 | 2,142 | 2,144.2 | 2,144.2 | 2,158.9 | 2,125 | 744,286 |
| July 23, 2025 | 2,151 | 2,138.8 | 2,138.8 | 2,164.5 | 2,130 | 1.42M |
| July 22, 2025 | 2,190.1 | 2,157.9 | 2,157.9 | 2,200.9 | 2,149.2 | 1.54M |
| July 21, 2025 | 2,227.9 | 2,184.8 | 2,184.8 | 2,237.8 | 2,176.7 | 1.65M |
| July 18, 2025 | 2,224.9 | 2,225.5 | 2,225.5 | 2,254.9 | 2,194.5 | 1.27M |
| July 17, 2025 | 2,221 | 2,226.7 | 2,226.7 | 2,266 | 2,179 | 3.29M |
| July 16, 2025 | 2,220 | 2,204.8 | 2,204.8 | 2,247.7 | 2,196.1 | 1.5M |
| July 15, 2025 | 2,205.1 | 2,226.1 | 2,226.1 | 2,233.9 | 2,170.4 | 1.67M |
| July 14, 2025 | 2,170.1 | 2,219.2 | 2,219.2 | 2,229 | 2,138.5 | 3.57M |
| July 11, 2025 | 2,094.4 | 2,181.1 | 2,181.1 | 2,284.8 | 2,094.4 | 15.68M |
| July 10, 2025 | 1,821.9 | 1,904 | 1,904 | 1,920 | 1,813.1 | 3.42M |
| July 09, 2025 | 1,826 | 1,818.8 | 1,818.8 | 1,832.9 | 1,792.6 | 1.21M |
| July 08, 2025 | 1,860.1 | 1,830.5 | 1,830.5 | 1,862 | 1,822.1 | 1.47M |
| July 07, 2025 | 1,836.1 | 1,860.1 | 1,860.1 | 1,879.4 | 1,826.1 | 1.1M |
| July 04, 2025 | 1,778.1 | 1,830.4 | 1,830.4 | 1,843.3 | 1,775 | 814,811 |
| July 03, 2025 | 1,767.9 | 1,783.5 | 1,783.5 | 1,786.4 | 1,761.1 | 442,412 |
| July 02, 2025 | 1,753 | 1,770 | 1,770 | 1,776.9 | 1,743.2 | 505,076 |
| July 01, 2025 | 1,752.2 | 1,754.3 | 1,754.3 | 1,764 | 1,740.1 | 447,785 |
| June 30, 2025 | 1,719.9 | 1,753.8 | 1,753.8 | 1,758.2 | 1,715.4 | 925,571 |
| June 27, 2025 | 1,728 | 1,711.2 | 1,711.2 | 1,738 | 1,706.8 | 1.14M |
| June 26, 2025 | 1,719 | 1,732 | 1,732 | 1,743.6 | 1,709.3 | 823,973 |
| June 25, 2025 | 1,689 | 1,717.1 | 1,717.1 | 1,729 | 1,680.4 | 1.33M |
| June 24, 2025 | 1,691 | 1,683.1 | 1,683.1 | 1,703.7 | 1,674.6 | 1.35M |
| June 23, 2025 | 1,636 | 1,684.8 | 1,684.8 | 1,708.7 | 1,630.1 | 1.93M |
| June 20, 2025 | 1,633.9 | 1,636.7 | 1,636.7 | 1,645.5 | 1,625 | 1.16M |
| June 19, 2025 | 1,660.8 | 1,639.2 | 1,639.2 | 1,661.6 | 1,631.9 | 772,902 |
| June 18, 2025 | 1,645 | 1,660.4 | 1,660.4 | 1,664.2 | 1,637.4 | 990,393 |
| June 17, 2025 | 1,675.1 | 1,653.2 | 1,653.2 | 1,685.6 | 1,642 | 1.54M |
| June 16, 2025 | 1,683.8 | 1,683.4 | 1,683.4 | 1,687.5 | 1,656 | 716,274 |
| June 13, 2025 | 1,605 | 1,669.9 | 1,669.9 | 1,674 | 1,605 | 937,744 |
| June 12, 2025 | 1,639.9 | 1,639.6 | 1,639.6 | 1,662.3 | 1,632.6 | 858,855 |
| June 11, 2025 | 1,611.2 | 1,635.4 | 1,635.4 | 1,641.3 | 1,589 | 996,326 |
| June 10, 2025 | 1,606 | 1,615.6 | 1,615.6 | 1,630 | 1,594.5 | 736,075 |
| June 09, 2025 | 1,590.2 | 1,599.2 | 1,599.2 | 1,610.9 | 1,589 | 945,368 |
| June 06, 2025 | 1,584 | 1,590.2 | 1,590.2 | 1,598.1 | 1,563.9 | 940,297 |
| June 05, 2025 | 1,512.8 | 1,584.8 | 1,584.8 | 1,589.5 | 1,512.8 | 2.29M |
| June 04, 2025 | 1,514 | 1,512.8 | 1,512.8 | 1,523.4 | 1,500.4 | 1.54M |
| June 03, 2025 | 1,520 | 1,514 | 1,514 | 1,528 | 1,473.3 | 2.6M |
| June 02, 2025 | 1,457.2 | 1,497.5 | 1,497.5 | 1,502.5 | 1,448.5 | 908,496 |
| May 30, 2025 | 1,415 | 1,457.1 | 1,457.1 | 1,466 | 1,408.1 | 1.33M |
| May 29, 2025 | 1,385 | 1,406.4 | 1,406.4 | 1,424 | 1,380 | 1.06M |
| May 28, 2025 | 1,382 | 1,380 | 1,380 | 1,409.5 | 1,375.6 | 835,182 |
| May 27, 2025 | 1,390 | 1,385 | 1,385 | 1,404.1 | 1,378.2 | 378,280 |
| May 26, 2025 | 1,370 | 1,390.1 | 1,390.1 | 1,430 | 1,370 | 2.13M |