1,053.70
-2.3(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,058.2 | 1,053.7 | 1,053.7 | 1,064 | 1,025 | 252,344 |
| August 14, 2025 | 1,081.4 | 1,056 | 1,056 | 1,092.4 | 1,050.1 | 146,422 |
| August 13, 2025 | 1,078.1 | 1,077.5 | 1,077.5 | 1,087.1 | 1,065.2 | 132,578 |
| August 12, 2025 | 1,105 | 1,077.2 | 1,077.2 | 1,110.6 | 1,070 | 166,083 |
| August 11, 2025 | 1,100.2 | 1,103.3 | 1,103.3 | 1,108 | 1,071.7 | 211,283 |
| August 08, 2025 | 1,095 | 1,100.2 | 1,100.2 | 1,113.4 | 1,086.3 | 143,951 |
| August 07, 2025 | 1,092 | 1,103.3 | 1,103.3 | 1,123.9 | 1,080.8 | 162,108 |
| August 06, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,134 | 1,088.5 | 223,552 |
| August 05, 2025 | 1,147 | 1,119.1 | 1,119.1 | 1,161.5 | 1,113.7 | 231,031 |
| August 04, 2025 | 1,152.2 | 1,147 | 1,147 | 1,160.7 | 1,122.6 | 311,376 |
| August 01, 2025 | 1,180 | 1,158.4 | 1,158.4 | 1,194.3 | 1,150.5 | 306,004 |
| July 31, 2025 | 1,220 | 1,194.1 | 1,194.1 | 1,233.1 | 1,181.2 | 370,860 |
| July 30, 2025 | 1,162.6 | 1,236.3 | 1,236.3 | 1,248 | 1,152.7 | 1.98M |
| July 29, 2025 | 1,176 | 1,152.9 | 1,152.9 | 1,225 | 1,093 | 993,855 |
| July 28, 2025 | 1,178.7 | 1,174.2 | 1,174.2 | 1,190.7 | 1,160.5 | 137,943 |
| July 25, 2025 | 1,171 | 1,178.6 | 1,178.6 | 1,185.6 | 1,156.1 | 199,653 |
| July 24, 2025 | 1,197 | 1,175 | 1,170 | 1,227.6 | 1,157.8 | 274,008 |
| July 23, 2025 | 1,213 | 1,196.5 | 1,191.41 | 1,213 | 1,180 | 191,477 |
| July 22, 2025 | 1,228.5 | 1,210.3 | 1,205.15 | 1,231 | 1,200 | 223,484 |
| July 21, 2025 | 1,240 | 1,222.4 | 1,217.2 | 1,242 | 1,213.3 | 344,925 |
| July 18, 2025 | 1,205 | 1,232 | 1,226.76 | 1,239 | 1,194 | 545,057 |
| July 17, 2025 | 1,204.4 | 1,200.8 | 1,195.69 | 1,204.4 | 1,177.5 | 454,668 |
| July 16, 2025 | 1,202.6 | 1,194.5 | 1,189.42 | 1,204.7 | 1,184.5 | 115,147 |
| July 15, 2025 | 1,205.8 | 1,202.6 | 1,197.48 | 1,206.5 | 1,194 | 219,949 |
| July 14, 2025 | 1,165.7 | 1,194 | 1,188.92 | 1,201.5 | 1,159.1 | 319,145 |
| July 11, 2025 | 1,173.3 | 1,165.7 | 1,165.7 | 1,183.5 | 1,156.1 | 144,076 |
| July 10, 2025 | 1,150.9 | 1,171.8 | 1,171.8 | 1,176 | 1,150.9 | 126,092 |
| July 09, 2025 | 1,163.7 | 1,148.9 | 1,148.9 | 1,176 | 1,145 | 161,062 |
| July 08, 2025 | 1,206.3 | 1,165.4 | 1,165.4 | 1,206.3 | 1,144.1 | 398,928 |
| July 07, 2025 | 1,199 | 1,200.3 | 1,200.3 | 1,235 | 1,186.3 | 516,306 |
| July 04, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,186.4 | 169,808 |
| July 03, 2025 | 1,206 | 1,201.5 | 1,201.5 | 1,210.1 | 1,190 | 217,034 |
| July 02, 2025 | 1,199.4 | 1,197.8 | 1,197.8 | 1,210 | 1,189.8 | 182,855 |
| July 01, 2025 | 1,210.6 | 1,199.5 | 1,199.5 | 1,217.9 | 1,192 | 202,183 |
| June 30, 2025 | 1,185.6 | 1,210.6 | 1,210.6 | 1,221.6 | 1,173 | 543,284 |
| June 27, 2025 | 1,191 | 1,173.9 | 1,173.9 | 1,205 | 1,166.2 | 495,729 |
| June 26, 2025 | 1,189.8 | 1,180 | 1,180 | 1,199 | 1,168.8 | 315,891 |
| June 25, 2025 | 1,121.9 | 1,183.9 | 1,183.9 | 1,189 | 1,119.2 | 520,554 |
| June 24, 2025 | 1,132 | 1,120.2 | 1,120.2 | 1,136.3 | 1,111.8 | 203,987 |
| June 23, 2025 | 1,101 | 1,121.5 | 1,121.5 | 1,131 | 1,101 | 276,495 |
| June 20, 2025 | 1,131 | 1,107.9 | 1,107.9 | 1,172 | 1,099.6 | 1.69M |
| June 19, 2025 | 1,128.1 | 1,126.7 | 1,126.7 | 1,148 | 1,116.9 | 411,715 |
| June 18, 2025 | 1,110.2 | 1,123.3 | 1,123.3 | 1,139.5 | 1,101.1 | 248,454 |
| June 17, 2025 | 1,126.4 | 1,120.4 | 1,120.4 | 1,143.8 | 1,115.7 | 399,104 |
| June 16, 2025 | 1,092.2 | 1,126.4 | 1,126.4 | 1,143.7 | 1,090.6 | 667,850 |
| June 13, 2025 | 1,060.5 | 1,094.2 | 1,094.2 | 1,174.4 | 1,060 | 6.47M |
| June 12, 2025 | 1,147 | 1,125.6 | 1,125.6 | 1,156 | 1,101 | 177,900 |
| June 11, 2025 | 1,133.1 | 1,146.4 | 1,146.4 | 1,164 | 1,133.1 | 163,551 |
| June 10, 2025 | 1,143 | 1,146.2 | 1,146.2 | 1,155.5 | 1,130.9 | 113,332 |
| June 09, 2025 | 1,146.5 | 1,143.9 | 1,143.9 | 1,155 | 1,130.7 | 134,760 |
| June 06, 2025 | 1,142.1 | 1,140 | 1,140 | 1,149.8 | 1,132.1 | 116,793 |
| June 05, 2025 | 1,160 | 1,142.3 | 1,142.3 | 1,165 | 1,137 | 220,859 |
| June 04, 2025 | 1,169 | 1,160 | 1,160 | 1,169.8 | 1,151.1 | 95,948 |
| June 03, 2025 | 1,169 | 1,174.7 | 1,174.7 | 1,186.5 | 1,126.4 | 574,700 |
| June 02, 2025 | 1,173.8 | 1,169.7 | 1,169.7 | 1,192.7 | 1,147.6 | 307,399 |
| May 30, 2025 | 1,155 | 1,173.8 | 1,173.8 | 1,175 | 1,149.2 | 373,379 |
| May 29, 2025 | 1,139.5 | 1,155 | 1,155 | 1,166.1 | 1,130.55 | 402,027 |
| May 28, 2025 | 1,131.5 | 1,132 | 1,132 | 1,145 | 1,116.25 | 261,484 |
| May 27, 2025 | 1,122 | 1,133.1 | 1,133.1 | 1,140 | 1,101.6 | 329,518 |
| May 26, 2025 | 1,079 | 1,121.45 | 1,121.45 | 1,135 | 1,075.25 | 762,715 |