1,015.60
-9.1(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,025 | 1,015.6 | 1,015.6 | 1,034.7 | 1,010 | 27,061 |
| January 13, 2026 | 1,038 | 1,024.7 | 1,024.7 | 1,038 | 1,014.1 | 72,273 |
| January 12, 2026 | 1,031.3 | 1,029.4 | 1,029.4 | 1,033.9 | 1,010.1 | 79,660 |
| January 09, 2026 | 1,057 | 1,031.3 | 1,031.3 | 1,057 | 1,026.4 | 41,934 |
| January 08, 2026 | 1,050 | 1,057.3 | 1,057.3 | 1,070 | 1,042.7 | 91,656 |
| January 07, 2026 | 1,069.5 | 1,059.6 | 1,059.6 | 1,069.5 | 1,046 | 56,679 |
| January 06, 2026 | 1,089.4 | 1,069.8 | 1,069.8 | 1,089.4 | 1,058.7 | 36,341 |
| January 05, 2026 | 1,093.4 | 1,083.7 | 1,083.7 | 1,107 | 1,075.2 | 51,302 |
| January 02, 2026 | 1,085 | 1,093.4 | 1,093.4 | 1,101.4 | 1,071.9 | 44,341 |
| January 01, 2026 | 1,105.8 | 1,085.1 | 1,085.1 | 1,107.1 | 1,082 | 13,767 |
| December 31, 2025 | 1,080 | 1,104.5 | 1,104.5 | 1,115.3 | 1,071.9 | 72,207 |
| December 30, 2025 | 1,065 | 1,075.6 | 1,075.6 | 1,079.9 | 1,061.1 | 49,830 |
| December 29, 2025 | 1,092 | 1,073.9 | 1,073.9 | 1,092 | 1,061 | 64,170 |
| December 26, 2025 | 1,071.7 | 1,082.8 | 1,082.8 | 1,092 | 1,061.8 | 42,186 |
| December 24, 2025 | 1,067.8 | 1,066.1 | 1,066.1 | 1,069.9 | 1,055 | 61,367 |
| December 23, 2025 | 1,075 | 1,062.2 | 1,062.2 | 1,075 | 1,056 | 57,650 |
| December 22, 2025 | 1,061 | 1,066.8 | 1,066.8 | 1,080 | 1,061 | 58,786 |
| December 19, 2025 | 1,052.4 | 1,065.9 | 1,065.9 | 1,074 | 1,048.5 | 35,301 |
| December 18, 2025 | 1,047.1 | 1,053.8 | 1,053.8 | 1,059 | 1,033.4 | 31,258 |
| December 17, 2025 | 1,050.5 | 1,049.9 | 1,049.9 | 1,059 | 1,033 | 76,870 |
| December 16, 2025 | 1,061.3 | 1,052.4 | 1,052.4 | 1,070 | 1,045.5 | 40,967 |
| December 15, 2025 | 1,062.9 | 1,070.3 | 1,070.3 | 1,075.7 | 1,060 | 31,584 |
| December 12, 2025 | 1,065 | 1,072.7 | 1,072.7 | 1,078 | 1,060 | 60,849 |
| December 11, 2025 | 1,040 | 1,061.6 | 1,061.6 | 1,064.9 | 1,032.5 | 71,714 |
| December 10, 2025 | 1,068.1 | 1,039.1 | 1,039.1 | 1,080 | 1,035.3 | 108,990 |
| December 09, 2025 | 1,056 | 1,065.3 | 1,065.3 | 1,086.5 | 1,048.3 | 131,196 |
| December 08, 2025 | 1,081.7 | 1,064.8 | 1,064.8 | 1,087 | 1,050 | 80,178 |
| December 05, 2025 | 1,110 | 1,089.1 | 1,089.1 | 1,110.2 | 1,083.6 | 51,901 |
| December 04, 2025 | 1,112 | 1,100.5 | 1,100.5 | 1,117.2 | 1,095 | 45,484 |
| December 03, 2025 | 1,100 | 1,111.1 | 1,111.1 | 1,119.5 | 1,094.7 | 54,102 |
| December 02, 2025 | 1,102 | 1,098.6 | 1,098.6 | 1,116.1 | 1,094.1 | 43,977 |
| December 01, 2025 | 1,124 | 1,109.2 | 1,109.2 | 1,137.5 | 1,101.1 | 44,876 |
| November 28, 2025 | 1,141.3 | 1,122.9 | 1,122.9 | 1,150.1 | 1,118.8 | 42,468 |
| November 27, 2025 | 1,157.4 | 1,138.6 | 1,138.6 | 1,157.5 | 1,134 | 31,365 |
| November 26, 2025 | 1,166.4 | 1,157 | 1,157 | 1,167.6 | 1,147.1 | 52,631 |
| November 25, 2025 | 1,161.9 | 1,160.5 | 1,160.5 | 1,176.2 | 1,149.8 | 49,165 |
| November 24, 2025 | 1,190 | 1,154.6 | 1,154.6 | 1,190.8 | 1,146.1 | 76,589 |
| November 21, 2025 | 1,244 | 1,189.7 | 1,189.7 | 1,244 | 1,185 | 77,864 |
| November 19, 2025 | 1,228 | 1,240.1 | 1,240.1 | 1,245 | 1,220 | 62,464 |
| November 18, 2025 | 1,220 | 1,238 | 1,238 | 1,251.4 | 1,220 | 152,054 |
| November 17, 2025 | 1,213.5 | 1,214.2 | 1,214.2 | 1,232.4 | 1,192.5 | 521,046 |
| November 14, 2025 | 1,243 | 1,224.6 | 1,223.6 | 1,244.9 | 1,207.2 | 142,427 |
| November 13, 2025 | 1,261.8 | 1,254.6 | 1,254.6 | 1,289.5 | 1,240.6 | 199,472 |
| November 12, 2025 | 1,261.8 | 1,261.6 | 1,261.6 | 1,268.5 | 1,245.9 | 90,293 |
| November 11, 2025 | 1,246.8 | 1,251.6 | 1,251.6 | 1,265 | 1,235.5 | 95,982 |
| November 10, 2025 | 1,230.9 | 1,246.1 | 1,246.1 | 1,258.5 | 1,202.3 | 232,271 |
| November 07, 2025 | 1,264 | 1,230.1 | 1,230.1 | 1,264 | 1,167 | 903,846 |
| November 06, 2025 | 1,292.3 | 1,281.5 | 1,281.5 | 1,304.9 | 1,257.4 | 344,263 |
| November 04, 2025 | 1,305.9 | 1,282.8 | 1,282.8 | 1,305.9 | 1,263.8 | 163,979 |
| November 03, 2025 | 1,284.9 | 1,297.7 | 1,297.7 | 1,307.5 | 1,283 | 269,881 |
| October 31, 2025 | 1,285.4 | 1,289.4 | 1,289.4 | 1,292.9 | 1,262.6 | 160,662 |
| October 30, 2025 | 1,235.9 | 1,276.4 | 1,276.4 | 1,282.8 | 1,235.9 | 236,600 |
| October 29, 2025 | 1,213 | 1,232.6 | 1,232.6 | 1,239.9 | 1,207.7 | 119,194 |
| October 28, 2025 | 1,215.5 | 1,212.1 | 1,212.1 | 1,227 | 1,198.5 | 122,259 |
| October 27, 2025 | 1,181 | 1,215.5 | 1,215.5 | 1,229 | 1,176.1 | 231,313 |
| October 24, 2025 | 1,165 | 1,181.4 | 1,181.4 | 1,198.4 | 1,155.8 | 137,573 |
| October 23, 2025 | 1,168 | 1,170.7 | 1,170.7 | 1,180.1 | 1,140.3 | 115,835 |
| October 21, 2025 | 1,164 | 1,167.8 | 1,167.8 | 1,173 | 1,150.7 | 52,100 |
| October 20, 2025 | 1,077.7 | 1,155.9 | 1,155.9 | 1,161 | 1,074.1 | 682,624 |
| October 17, 2025 | 1,075.5 | 1,072.2 | 1,072.2 | 1,075.5 | 1,057.1 | 74,099 |