1,007.40
-8.5(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,016.5 | 1,007.4 | 1,007.4 | 1,027.5 | 1,004.9 | 567,850 |
| February 19, 2026 | 1,038.8 | 1,015.9 | 1,015.9 | 1,044.7 | 1,012.5 | 484,707 |
| February 18, 2026 | 1,034.5 | 1,039.3 | 1,039.3 | 1,041.7 | 1,012.1 | 1.31M |
| February 17, 2026 | 1,010 | 1,020.6 | 1,020.6 | 1,061.4 | 1,005.9 | 2.96M |
| February 16, 2026 | 968.1 | 1,000.9 | 1,000.9 | 1,040 | 952 | 2.25M |
| February 13, 2026 | 980 | 968.1 | 968.1 | 983.6 | 955.6 | 803,186 |
| February 12, 2026 | 1,025.1 | 985 | 985 | 1,025.1 | 982 | 880,044 |
| February 11, 2026 | 1,030 | 1,022.5 | 1,022.5 | 1,030 | 1,015.3 | 474,100 |
| February 10, 2026 | 989 | 1,022.4 | 1,022.4 | 1,038 | 985 | 1.35M |
| February 09, 2026 | 974 | 995.6 | 995.6 | 999.4 | 963.3 | 796,838 |
| February 06, 2026 | 990.1 | 967.7 | 967.7 | 990.2 | 951.1 | 794,309 |
| February 05, 2026 | 1,012 | 992.4 | 992.4 | 1,013.3 | 983 | 734,225 |
| February 04, 2026 | 1,030.5 | 1,015.9 | 1,015.9 | 1,038 | 1,010.5 | 1.02M |
| February 03, 2026 | 1,050 | 1,030.5 | 1,030.5 | 1,054.1 | 1,021.4 | 753,217 |
| February 02, 2026 | 972 | 1,000 | 1,000 | 1,002.9 | 958 | 732,546 |
| February 01, 2026 | 1,012.9 | 983.6 | 983.6 | 1,014.9 | 980 | 425,795 |
| January 30, 2026 | 1,010 | 1,014 | 1,014 | 1,021 | 1,001.1 | 450,085 |
| January 29, 2026 | 1,026 | 1,017.9 | 1,017.9 | 1,027.6 | 1,005.5 | 487,963 |
| January 28, 2026 | 1,026 | 1,022.1 | 1,022.1 | 1,034.6 | 1,002.1 | 666,393 |
| January 27, 2026 | 1,022.8 | 1,016 | 1,016 | 1,028 | 997.6 | 787,901 |
| January 23, 2026 | 1,042.8 | 1,018.7 | 1,018.7 | 1,053.5 | 1,016.3 | 667,451 |
| January 22, 2026 | 1,002 | 1,033.5 | 1,033.5 | 1,052 | 1,001.6 | 795,294 |
| January 21, 2026 | 1,004.1 | 1,000.4 | 1,000.4 | 1,016.7 | 986.4 | 961,512 |
| January 20, 2026 | 1,041 | 1,007.8 | 1,007.8 | 1,042 | 1,001.1 | 1.04M |
| January 19, 2026 | 1,065 | 1,035.3 | 1,035.3 | 1,067.5 | 1,030 | 812,670 |
| January 16, 2026 | 1,067.8 | 1,070.8 | 1,070.8 | 1,077.7 | 1,052.7 | 927,737 |
| January 14, 2026 | 1,054.9 | 1,067.8 | 1,067.8 | 1,074.2 | 1,049.5 | 472,760 |
| January 13, 2026 | 1,051 | 1,054.8 | 1,054.8 | 1,063 | 1,037 | 1.07M |
| January 12, 2026 | 1,053 | 1,051 | 1,051 | 1,065.1 | 1,037 | 969,252 |
| January 09, 2026 | 1,061 | 1,061.3 | 1,061.3 | 1,070.9 | 1,051.2 | 1.25M |
| January 08, 2026 | 1,069 | 1,064 | 1,064 | 1,088.2 | 1,052.5 | 972,476 |
| January 07, 2026 | 1,070.2 | 1,074.4 | 1,074.4 | 1,079.5 | 1,060.8 | 1.03M |
| January 06, 2026 | 1,085.2 | 1,074.7 | 1,074.7 | 1,085.5 | 1,065.5 | 1.4M |
| January 05, 2026 | 1,088.9 | 1,090 | 1,090 | 1,102.9 | 1,077.7 | 946,102 |
| January 02, 2026 | 1,083.6 | 1,082 | 1,082 | 1,087.9 | 1,071.3 | 336,865 |
| January 01, 2026 | 1,083 | 1,076.7 | 1,076.7 | 1,084.6 | 1,065.7 | 335,268 |
| December 31, 2025 | 1,097.8 | 1,082 | 1,082 | 1,098 | 1,076.5 | 405,788 |
| December 30, 2025 | 1,090 | 1,092.1 | 1,092.1 | 1,102.5 | 1,081.1 | 1.2M |
| December 29, 2025 | 1,100.9 | 1,096.3 | 1,096.3 | 1,108 | 1,091 | 903,258 |
| December 26, 2025 | 1,090 | 1,100.3 | 1,100.3 | 1,104.8 | 1,083.2 | 695,157 |
| December 24, 2025 | 1,107.9 | 1,091.3 | 1,091.3 | 1,115.8 | 1,088.1 | 848,562 |
| December 23, 2025 | 1,072 | 1,101.8 | 1,101.8 | 1,112 | 1,062.5 | 2.82M |
| December 22, 2025 | 1,073 | 1,082 | 1,082 | 1,085.8 | 1,069.7 | 650,986 |
| December 19, 2025 | 1,072.5 | 1,078.1 | 1,078.1 | 1,086.8 | 1,053.6 | 1.83M |
| December 18, 2025 | 1,040 | 1,069 | 1,069 | 1,073 | 1,035.3 | 1.5M |
| December 17, 2025 | 1,033.1 | 1,031.3 | 1,031.3 | 1,039.9 | 1,026.6 | 444,931 |
| December 16, 2025 | 1,045.5 | 1,034.5 | 1,034.5 | 1,048.7 | 1,031.7 | 356,459 |
| December 15, 2025 | 1,056 | 1,049.5 | 1,049.5 | 1,056.9 | 1,039.2 | 402,076 |
| December 12, 2025 | 1,080.9 | 1,051.7 | 1,051.7 | 1,081.5 | 1,045.6 | 837,476 |
| December 11, 2025 | 1,026.5 | 1,074 | 1,074 | 1,084.4 | 1,026.5 | 1.92M |
| December 10, 2025 | 1,042.1 | 1,025.9 | 1,025.9 | 1,051.5 | 1,022 | 447,389 |
| December 09, 2025 | 1,041.9 | 1,039.6 | 1,039.6 | 1,047.4 | 1,018 | 576,368 |
| December 08, 2025 | 1,061.5 | 1,042 | 1,042 | 1,076.8 | 1,035.7 | 676,834 |
| December 05, 2025 | 1,080.2 | 1,066.4 | 1,066.4 | 1,082.4 | 1,056.2 | 1.26M |
| December 04, 2025 | 1,071.4 | 1,075.5 | 1,075.5 | 1,092 | 1,058.6 | 1.58M |
| December 03, 2025 | 1,083.8 | 1,071.4 | 1,071.4 | 1,095 | 1,064 | 1.34M |
| December 02, 2025 | 1,096.1 | 1,083.4 | 1,083.4 | 1,103.3 | 1,076.9 | 982,469 |
| December 01, 2025 | 1,069 | 1,096.2 | 1,096.2 | 1,114 | 1,068 | 2.84M |
| November 28, 2025 | 1,069 | 1,056.3 | 1,056.3 | 1,070 | 1,050.1 | 492,576 |
| November 27, 2025 | 1,076 | 1,065.5 | 1,065.5 | 1,078 | 1,061 | 301,938 |