1,005.80
-12.1(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,020.1 | 1,005.8 | 1,005.8 | 1,028.3 | 1,003 | 644,359 |
| December 03, 2025 | 1,033.8 | 1,017.9 | 1,017.9 | 1,033.8 | 1,013 | 1.63M |
| December 02, 2025 | 1,046 | 1,028.8 | 1,028.8 | 1,052 | 1,024.6 | 1.63M |
| December 01, 2025 | 1,053.5 | 1,048 | 1,048 | 1,055 | 1,039 | 803,982 |
| November 28, 2025 | 1,046.7 | 1,044.4 | 1,044.4 | 1,054.9 | 1,037.3 | 1.21M |
| November 27, 2025 | 1,047.9 | 1,041.1 | 1,041.1 | 1,053.1 | 1,034.2 | 893,056 |
| November 26, 2025 | 1,029 | 1,042.4 | 1,042.4 | 1,048.3 | 1,023.8 | 1.58M |
| November 25, 2025 | 1,022.9 | 1,022.6 | 1,022.6 | 1,029.9 | 1,014.7 | 1.83M |
| November 24, 2025 | 1,040.4 | 1,021.3 | 1,021.3 | 1,046.7 | 1,014.7 | 3.88M |
| November 21, 2025 | 1,065 | 1,038.6 | 1,038.6 | 1,065 | 1,035.5 | 1.32M |
| November 19, 2025 | 1,066 | 1,071 | 1,071 | 1,076 | 1,059.3 | 933,058 |
| November 18, 2025 | 1,078.1 | 1,066.3 | 1,066.3 | 1,078.3 | 1,057.2 | 1.44M |
| November 17, 2025 | 1,080.6 | 1,080 | 1,080 | 1,082.8 | 1,071.8 | 723,524 |
| November 14, 2025 | 1,082.6 | 1,076.2 | 1,076.2 | 1,096 | 1,068.8 | 1.4M |
| November 13, 2025 | 1,087.5 | 1,087.8 | 1,087.8 | 1,098 | 1,075.9 | 1.86M |
| November 12, 2025 | 1,080.3 | 1,079.9 | 1,079.9 | 1,084.5 | 1,072.5 | 702,472 |
| November 11, 2025 | 1,076.6 | 1,080.2 | 1,080.2 | 1,089.8 | 1,057 | 670,521 |
| November 10, 2025 | 1,069.9 | 1,071.4 | 1,071.4 | 1,082 | 1,069.1 | 990,878 |
| November 07, 2025 | 1,035 | 1,069.9 | 1,069.9 | 1,075.1 | 1,002.1 | 1.89M |
| November 06, 2025 | 1,080.7 | 1,045.5 | 1,045.5 | 1,081.1 | 1,042.3 | 1.5M |
| November 04, 2025 | 1,073 | 1,080.7 | 1,080.7 | 1,085.2 | 1,066.4 | 2.81M |
| November 03, 2025 | 1,066 | 1,077 | 1,077 | 1,087.6 | 1,063 | 1.19M |
| October 31, 2025 | 1,065.7 | 1,066.8 | 1,066.8 | 1,074.2 | 1,056.5 | 1.02M |
| October 30, 2025 | 1,072.9 | 1,070.2 | 1,070.2 | 1,074 | 1,058.1 | 1.51M |
| October 29, 2025 | 1,063 | 1,070.6 | 1,070.6 | 1,097.7 | 1,058.2 | 3.98M |
| October 28, 2025 | 1,034.3 | 1,073.5 | 1,073.5 | 1,077.7 | 1,027.1 | 4.45M |
| October 27, 2025 | 1,011.2 | 1,034.3 | 1,034.3 | 1,036.3 | 1,011.2 | 999,054 |
| October 24, 2025 | 1,010.9 | 1,008.2 | 1,008.2 | 1,027.9 | 1,003.4 | 1.69M |
| October 23, 2025 | 1,012 | 1,009.1 | 1,009.1 | 1,022.9 | 1,005.8 | 1.07M |
| October 21, 2025 | 1,010 | 1,009.8 | 1,009.8 | 1,012.8 | 1,003 | 109,029 |
| October 20, 2025 | 1,011.5 | 1,005.6 | 1,005.6 | 1,013.6 | 998.6 | 898,357 |
| October 17, 2025 | 1,022.8 | 1,007.6 | 1,007.6 | 1,027.1 | 1,004.8 | 1.53M |
| October 16, 2025 | 1,005.7 | 1,022.8 | 1,022.8 | 1,025.8 | 994 | 1.25M |
| October 15, 2025 | 996 | 1,001.4 | 1,001.4 | 1,004.4 | 993.9 | 1.64M |
| October 14, 2025 | 1,017.3 | 996 | 996 | 1,018.4 | 986.2 | 1.4M |
| October 13, 2025 | 1,015.2 | 1,007.6 | 1,007.6 | 1,016.1 | 1,002.3 | 1.64M |
| October 10, 2025 | 1,037.2 | 1,015.2 | 1,015.2 | 1,039.8 | 1,010.2 | 2.43M |
| October 09, 2025 | 1,023.9 | 1,040.3 | 1,040.3 | 1,044.4 | 1,020.3 | 2.73M |
| October 08, 2025 | 1,031.1 | 1,019.2 | 1,019.2 | 1,040 | 1,016 | 1.44M |
| October 07, 2025 | 1,058 | 1,033.7 | 1,033.7 | 1,059.3 | 1,029.9 | 1.94M |
| October 06, 2025 | 1,077 | 1,055.9 | 1,055.9 | 1,078.9 | 1,043.7 | 2.3M |
| October 03, 2025 | 1,063 | 1,076.5 | 1,076.5 | 1,087.6 | 1,049.3 | 2.04M |
| October 01, 2025 | 1,063.8 | 1,065 | 1,065 | 1,070.4 | 1,055 | 1.13M |
| September 30, 2025 | 1,043.35 | 1,063.75 | 1,063.75 | 1,069 | 1,043.2 | 1.99M |
| September 29, 2025 | 1,035.1 | 1,043.35 | 1,043.35 | 1,052 | 1,035.1 | 1.28M |
| September 26, 2025 | 1,048 | 1,029.5 | 1,029.5 | 1,061.95 | 1,027.85 | 858,507 |
| September 25, 2025 | 1,048 | 1,051.7 | 1,051.7 | 1,059.3 | 1,045 | 1.53M |
| September 24, 2025 | 1,062.7 | 1,052.65 | 1,052.65 | 1,065.75 | 1,046.05 | 729,744 |
| September 23, 2025 | 1,035 | 1,062.7 | 1,062.7 | 1,069.7 | 1,028.05 | 1.89M |
| September 22, 2025 | 1,045.5 | 1,032.45 | 1,032.45 | 1,051.6 | 1,029.6 | 685,776 |
| September 19, 2025 | 1,048 | 1,046 | 1,046 | 1,049.95 | 1,036 | 944,058 |
| September 18, 2025 | 1,039.95 | 1,047.65 | 1,047.65 | 1,052.55 | 1,030.3 | 702,591 |
| September 17, 2025 | 1,056.95 | 1,033.65 | 1,033.65 | 1,059.4 | 1,029.35 | 634,321 |
| September 16, 2025 | 1,046.3 | 1,053.35 | 1,053.35 | 1,056 | 1,038.45 | 1.22M |
| September 15, 2025 | 1,034.9 | 1,046.3 | 1,046.3 | 1,049.95 | 1,033.2 | 618,202 |
| September 12, 2025 | 1,041.95 | 1,035.95 | 1,035.95 | 1,046.3 | 1,027.2 | 578,803 |
| September 11, 2025 | 1,037 | 1,040.4 | 1,040.4 | 1,044.7 | 1,032.6 | 882,337 |
| September 10, 2025 | 1,036 | 1,039.6 | 1,039.6 | 1,042.05 | 1,030.05 | 722,139 |
| September 09, 2025 | 1,043 | 1,034.1 | 1,034.1 | 1,044.45 | 1,023.2 | 766,605 |
| September 08, 2025 | 1,036.95 | 1,041.55 | 1,041.55 | 1,057.15 | 1,036.15 | 1.82M |