1,028.60
-2.3(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,036.2 | 1,028.6 | 1,028.6 | 1,053.3 | 1,025.7 | 79,400 |
| October 16, 2025 | 1,015 | 1,030.9 | 1,030.9 | 1,045 | 1,015 | 54,817 |
| October 15, 2025 | 1,042.6 | 1,021.4 | 1,021.4 | 1,053.2 | 1,010.1 | 52,862 |
| October 14, 2025 | 1,045.6 | 1,042.6 | 1,042.6 | 1,050.9 | 1,024.5 | 22,264 |
| October 13, 2025 | 1,051.7 | 1,041.4 | 1,041.4 | 1,056.9 | 1,036.8 | 30,472 |
| October 10, 2025 | 1,049.2 | 1,051.4 | 1,051.4 | 1,063.9 | 1,042.5 | 35,679 |
| October 09, 2025 | 1,043.3 | 1,049 | 1,049 | 1,058.3 | 1,039.2 | 26,901 |
| October 08, 2025 | 1,057.7 | 1,043.3 | 1,043.3 | 1,060.2 | 1,035.9 | 42,734 |
| October 07, 2025 | 1,078 | 1,057.7 | 1,057.7 | 1,080.2 | 1,036.5 | 74,487 |
| October 06, 2025 | 1,080 | 1,081.2 | 1,081.2 | 1,107.1 | 1,060.9 | 51,098 |
| October 03, 2025 | 1,072.6 | 1,084.1 | 1,084.1 | 1,103.3 | 1,065.7 | 39,199 |
| October 01, 2025 | 1,056.4 | 1,072.6 | 1,072.6 | 1,080.5 | 1,050.1 | 58,762 |
| September 30, 2025 | 1,070.5 | 1,052.2 | 1,052.2 | 1,076.7 | 1,039.9 | 64,916 |
| September 29, 2025 | 1,090.6 | 1,069.5 | 1,069.5 | 1,120 | 1,056.4 | 106,570 |
| September 26, 2025 | 1,093 | 1,090.6 | 1,090.6 | 1,100 | 1,085 | 48,342 |
| September 25, 2025 | 1,098 | 1,098.3 | 1,098.3 | 1,124 | 1,090.6 | 70,141 |
| September 24, 2025 | 1,099.1 | 1,099.7 | 1,099.7 | 1,103 | 1,096 | 44,597 |
| September 23, 2025 | 1,106.2 | 1,098.5 | 1,098.5 | 1,116 | 1,093.6 | 30,032 |
| September 22, 2025 | 1,122.7 | 1,100.4 | 1,100.4 | 1,124.2 | 1,080 | 29,936 |
| September 19, 2025 | 1,121 | 1,123 | 1,123 | 1,129.3 | 1,112.2 | 18,888 |
| September 18, 2025 | 1,122.2 | 1,124.9 | 1,124.9 | 1,138.8 | 1,122 | 15,619 |
| September 17, 2025 | 1,137.7 | 1,127.6 | 1,127.6 | 1,145 | 1,119.9 | 17,728 |
| September 16, 2025 | 1,132 | 1,135.3 | 1,135.3 | 1,144 | 1,126.6 | 21,512 |
| September 15, 2025 | 1,141.2 | 1,132.4 | 1,132.4 | 1,146.4 | 1,129.6 | 21,251 |
| September 12, 2025 | 1,143.5 | 1,146.5 | 1,146.5 | 1,153.3 | 1,140.5 | 36,947 |
| September 11, 2025 | 1,133.4 | 1,143.5 | 1,143.5 | 1,151.7 | 1,127.9 | 25,866 |
| September 10, 2025 | 1,136.4 | 1,131.6 | 1,131.6 | 1,137.8 | 1,126 | 15,590 |
| September 09, 2025 | 1,146.9 | 1,127.7 | 1,127.7 | 1,149.8 | 1,126 | 12,140 |
| September 08, 2025 | 1,145.3 | 1,141.6 | 1,141.6 | 1,145.3 | 1,125.2 | 56,408 |
| September 05, 2025 | 1,152.8 | 1,145.4 | 1,145.4 | 1,153.3 | 1,127.4 | 25,049 |
| September 04, 2025 | 1,155.5 | 1,152.8 | 1,152.8 | 1,161 | 1,143.6 | 64,151 |
| September 03, 2025 | 1,114.9 | 1,142.9 | 1,142.9 | 1,161 | 1,114.9 | 43,737 |
| September 02, 2025 | 1,100.4 | 1,120.7 | 1,120.7 | 1,150 | 1,097.4 | 112,131 |
| September 01, 2025 | 1,095 | 1,098 | 1,098 | 1,100 | 1,083.5 | 35,938 |
| August 29, 2025 | 1,087.3 | 1,099.7 | 1,099.7 | 1,103 | 1,080.7 | 34,820 |
| August 28, 2025 | 1,106.4 | 1,097.3 | 1,097.3 | 1,115.8 | 1,085.1 | 27,993 |
| August 26, 2025 | 1,122 | 1,103.8 | 1,103.8 | 1,122 | 1,100 | 21,028 |
| August 25, 2025 | 1,131 | 1,126.4 | 1,126.4 | 1,138.1 | 1,115.1 | 16,949 |
| August 22, 2025 | 1,139.1 | 1,133.5 | 1,133.5 | 1,149.8 | 1,117.2 | 25,479 |
| August 21, 2025 | 1,170.1 | 1,139.1 | 1,135.6 | 1,170.1 | 1,135.2 | 51,386 |
| August 20, 2025 | 1,174.8 | 1,161.2 | 1,157.63 | 1,181.9 | 1,155.9 | 16,906 |
| August 19, 2025 | 1,142 | 1,171.4 | 1,167.8 | 1,178.4 | 1,142 | 34,701 |
| August 18, 2025 | 1,123 | 1,140.1 | 1,140.1 | 1,145.9 | 1,111.8 | 29,229 |
| August 14, 2025 | 1,095.1 | 1,107.2 | 1,107.2 | 1,116.9 | 1,093.8 | 25,242 |
| August 13, 2025 | 1,099.5 | 1,099.2 | 1,099.2 | 1,119.8 | 1,088.1 | 39,404 |
| August 12, 2025 | 1,079.1 | 1,099.1 | 1,099.1 | 1,115 | 1,079.1 | 48,165 |
| August 11, 2025 | 1,144 | 1,078.8 | 1,078.8 | 1,149 | 1,067.5 | 234,266 |
| August 08, 2025 | 1,185 | 1,152.4 | 1,152.4 | 1,205.3 | 1,138.7 | 77,567 |
| August 07, 2025 | 1,207.1 | 1,210.1 | 1,210.1 | 1,230.1 | 1,199 | 40,930 |
| August 06, 2025 | 1,202 | 1,218.2 | 1,218.2 | 1,229 | 1,184.6 | 40,733 |
| August 05, 2025 | 1,190 | 1,205 | 1,205 | 1,210 | 1,183.4 | 39,077 |
| August 04, 2025 | 1,210.6 | 1,194 | 1,194 | 1,210.6 | 1,165 | 36,060 |
| August 01, 2025 | 1,200 | 1,204.6 | 1,204.6 | 1,223 | 1,194.4 | 30,719 |
| July 31, 2025 | 1,178.2 | 1,200 | 1,200 | 1,205.8 | 1,155 | 28,751 |
| July 30, 2025 | 1,214.8 | 1,202.8 | 1,202.8 | 1,226 | 1,191.1 | 38,828 |
| July 29, 2025 | 1,142.4 | 1,209.4 | 1,209.4 | 1,236.4 | 1,140 | 88,629 |
| July 28, 2025 | 1,136.6 | 1,142.4 | 1,142.4 | 1,153.4 | 1,123.6 | 31,628 |
| July 25, 2025 | 1,171.2 | 1,140.4 | 1,140.4 | 1,176 | 1,130.1 | 76,555 |
| July 24, 2025 | 1,199.5 | 1,180.1 | 1,180.1 | 1,203.8 | 1,178.8 | 36,041 |
| July 23, 2025 | 1,202 | 1,200.4 | 1,200.4 | 1,205 | 1,199.6 | 24,152 |