1,091.30
-5.5(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,099.5 | 1,091.3 | 1,091.3 | 1,103.3 | 1,088.1 | 806,549 |
| December 23, 2025 | 1,095 | 1,096.8 | 1,096.8 | 1,102.9 | 1,092 | 961,760 |
| December 22, 2025 | 1,085 | 1,094.9 | 1,094.9 | 1,100.3 | 1,077.7 | 1.09M |
| December 19, 2025 | 1,091 | 1,079.6 | 1,079.6 | 1,091 | 1,075.7 | 1.07M |
| December 18, 2025 | 1,079 | 1,082.2 | 1,082.2 | 1,091.5 | 1,073.2 | 1.13M |
| December 17, 2025 | 1,088.3 | 1,079.3 | 1,079.3 | 1,093.7 | 1,075.6 | 1.78M |
| December 16, 2025 | 1,114 | 1,082.6 | 1,082.6 | 1,114 | 1,080.5 | 2M |
| December 15, 2025 | 1,120.1 | 1,114.8 | 1,114.8 | 1,122.6 | 1,110 | 1.02M |
| December 12, 2025 | 1,110 | 1,125.5 | 1,125.5 | 1,128.8 | 1,108.8 | 827,546 |
| December 11, 2025 | 1,100.9 | 1,105.4 | 1,105.4 | 1,111.3 | 1,095.5 | 759,135 |
| December 10, 2025 | 1,101.3 | 1,096.8 | 1,096.8 | 1,113.1 | 1,090 | 1.22M |
| December 09, 2025 | 1,118 | 1,107.8 | 1,107.8 | 1,120.6 | 1,099.3 | 1.95M |
| December 08, 2025 | 1,164.9 | 1,119.1 | 1,119.1 | 1,168 | 1,114.8 | 1.73M |
| December 05, 2025 | 1,150 | 1,162.2 | 1,162.2 | 1,170 | 1,143.4 | 2.33M |
| December 04, 2025 | 1,159 | 1,150.6 | 1,150.6 | 1,165 | 1,143.1 | 2.29M |
| December 03, 2025 | 1,162 | 1,143.6 | 1,143.6 | 1,171.2 | 1,104.9 | 6.03M |
| December 02, 2025 | 1,168.4 | 1,162 | 1,162 | 1,172.8 | 1,159.3 | 2.83M |
| December 01, 2025 | 1,164.9 | 1,168.4 | 1,168.4 | 1,185 | 1,157.3 | 3.04M |
| November 28, 2025 | 1,160 | 1,160.3 | 1,160.3 | 1,172.6 | 1,153.3 | 1.24M |
| November 27, 2025 | 1,159 | 1,160.6 | 1,160.6 | 1,163 | 1,136.3 | 2.34M |
| November 26, 2025 | 1,112 | 1,154.4 | 1,154.4 | 1,157 | 1,112 | 2.17M |
| November 25, 2025 | 1,107.3 | 1,112 | 1,112 | 1,123.9 | 1,107.3 | 1.39M |
| November 24, 2025 | 1,142 | 1,106 | 1,106 | 1,145 | 1,104.3 | 2.21M |
| November 21, 2025 | 1,166 | 1,140.3 | 1,140.3 | 1,166.9 | 1,133.1 | 1.05M |
| November 19, 2025 | 1,167.5 | 1,164.9 | 1,164.9 | 1,170.9 | 1,157.6 | 522,344 |
| November 18, 2025 | 1,179.9 | 1,163 | 1,163 | 1,179.9 | 1,152.9 | 1.91M |
| November 17, 2025 | 1,173.9 | 1,175.5 | 1,175.5 | 1,178 | 1,165.4 | 1.1M |
| November 14, 2025 | 1,182.1 | 1,167.8 | 1,167.8 | 1,182.9 | 1,159 | 1.06M |
| November 13, 2025 | 1,191.7 | 1,183.9 | 1,183.9 | 1,200.4 | 1,178.1 | 1.43M |
| November 12, 2025 | 1,192 | 1,181.8 | 1,181.8 | 1,194.9 | 1,178 | 976,290 |
| November 11, 2025 | 1,187 | 1,191.5 | 1,191.5 | 1,206.7 | 1,166.1 | 1.59M |
| November 10, 2025 | 1,174 | 1,179.3 | 1,179.3 | 1,185 | 1,172 | 740,488 |
| November 07, 2025 | 1,160.1 | 1,171.7 | 1,171.7 | 1,182.9 | 1,151.2 | 845,082 |
| November 06, 2025 | 1,181.4 | 1,168.8 | 1,168.8 | 1,183.5 | 1,161.6 | 1.3M |
| November 04, 2025 | 1,202.6 | 1,181.4 | 1,181.4 | 1,202.6 | 1,175.2 | 1.11M |
| November 03, 2025 | 1,213.9 | 1,195 | 1,195 | 1,217.5 | 1,190 | 1.49M |
| October 31, 2025 | 1,210 | 1,206 | 1,206 | 1,216 | 1,199 | 1.34M |
| October 30, 2025 | 1,207.9 | 1,210 | 1,210 | 1,211.6 | 1,199.4 | 1.27M |
| October 29, 2025 | 1,189.2 | 1,207.9 | 1,207.9 | 1,223.9 | 1,185.5 | 3.82M |
| October 28, 2025 | 1,145.6 | 1,184.2 | 1,184.2 | 1,186.4 | 1,145 | 3.45M |
| October 27, 2025 | 1,147.8 | 1,150.6 | 1,150.6 | 1,156.7 | 1,143.2 | 1.28M |
| October 24, 2025 | 1,140 | 1,141.4 | 1,141.4 | 1,151 | 1,131.5 | 1.32M |
| October 23, 2025 | 1,161 | 1,138.2 | 1,138.2 | 1,162.5 | 1,135.1 | 1.74M |
| October 21, 2025 | 1,150 | 1,152.5 | 1,152.5 | 1,154.7 | 1,148.6 | 115,719 |
| October 20, 2025 | 1,174.6 | 1,145.2 | 1,145.2 | 1,174.6 | 1,139.4 | 1.21M |
| October 17, 2025 | 1,175 | 1,163.3 | 1,163.3 | 1,178 | 1,149.6 | 2.21M |
| October 16, 2025 | 1,165 | 1,172.1 | 1,172.1 | 1,173.5 | 1,158.6 | 655,759 |
| October 15, 2025 | 1,147.8 | 1,160.8 | 1,160.8 | 1,163.7 | 1,145 | 1.28M |
| October 14, 2025 | 1,165 | 1,147.8 | 1,147.8 | 1,169.6 | 1,139.4 | 1.41M |
| October 13, 2025 | 1,160.9 | 1,161.4 | 1,161.4 | 1,164.9 | 1,153.6 | 488,447 |
| October 10, 2025 | 1,174 | 1,167.8 | 1,167.8 | 1,175 | 1,156.4 | 1.46M |
| October 09, 2025 | 1,146 | 1,175.2 | 1,175.2 | 1,178.8 | 1,146 | 2M |
| October 08, 2025 | 1,158 | 1,145.2 | 1,145.2 | 1,162.7 | 1,142.7 | 737,972 |
| October 07, 2025 | 1,159.9 | 1,156.8 | 1,156.8 | 1,173 | 1,154.2 | 1.57M |
| October 06, 2025 | 1,161.7 | 1,159.9 | 1,159.9 | 1,164.9 | 1,149.2 | 1.01M |
| October 03, 2025 | 1,146.1 | 1,161.7 | 1,161.7 | 1,175.8 | 1,145.9 | 2.18M |
| October 01, 2025 | 1,145 | 1,146.1 | 1,146.1 | 1,148.6 | 1,132.2 | 1.13M |
| September 30, 2025 | 1,128.8 | 1,142.7 | 1,142.7 | 1,149.9 | 1,127.1 | 2.77M |
| September 29, 2025 | 1,130 | 1,122.2 | 1,122.2 | 1,143.9 | 1,119.7 | 2.62M |
| September 26, 2025 | 1,155 | 1,130.8 | 1,130.8 | 1,167.9 | 1,127.9 | 3M |