1,130.00
-9.7(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,129.2 | 1,130 | 1,130 | 1,138.9 | 1,104.2 | 179,027 |
| February 19, 2026 | 1,173.1 | 1,139.7 | 1,139.7 | 1,173.1 | 1,134.5 | 96,148 |
| February 18, 2026 | 1,186.9 | 1,173.1 | 1,173.1 | 1,189.7 | 1,157 | 96,619 |
| February 17, 2026 | 1,145.6 | 1,172.4 | 1,172.4 | 1,175 | 1,139.8 | 87,769 |
| February 16, 2026 | 1,144.8 | 1,145.1 | 1,145.1 | 1,151.7 | 1,129.1 | 83,471 |
| February 13, 2026 | 1,138.7 | 1,139.1 | 1,139.1 | 1,147 | 1,121.1 | 72,973 |
| February 12, 2026 | 1,146.2 | 1,148.6 | 1,148.6 | 1,157 | 1,130.5 | 203,361 |
| February 11, 2026 | 1,149.9 | 1,146.2 | 1,146.2 | 1,170 | 1,136.6 | 147,201 |
| February 10, 2026 | 1,161 | 1,139.3 | 1,139.3 | 1,181 | 1,135 | 114,020 |
| February 09, 2026 | 1,145 | 1,160.9 | 1,160.9 | 1,164.7 | 1,135.1 | 122,719 |
| February 06, 2026 | 1,102.9 | 1,142.7 | 1,142.7 | 1,148.9 | 1,102.8 | 181,886 |
| February 05, 2026 | 1,090 | 1,107.7 | 1,107.7 | 1,122.8 | 1,080 | 145,832 |
| February 04, 2026 | 1,113.2 | 1,122.7 | 1,122.7 | 1,132.2 | 1,097.3 | 156,272 |
| February 03, 2026 | 1,151 | 1,113.2 | 1,113.2 | 1,160 | 1,104 | 236,152 |
| February 02, 2026 | 1,115 | 1,140.2 | 1,140.2 | 1,149.7 | 1,050.1 | 251,850 |
| February 01, 2026 | 1,062 | 1,120.1 | 1,120.1 | 1,127 | 1,053 | 712,234 |
| January 30, 2026 | 1,034.1 | 1,053.8 | 1,053.8 | 1,074.8 | 1,022.9 | 340,061 |
| January 29, 2026 | 1,049 | 1,034.1 | 1,034.1 | 1,051.6 | 1,031.1 | 118,147 |
| January 28, 2026 | 1,042.9 | 1,049 | 1,049 | 1,059 | 1,040 | 102,280 |
| January 27, 2026 | 1,030.4 | 1,042.9 | 1,042.9 | 1,051.9 | 1,013.4 | 196,929 |
| January 23, 2026 | 1,076 | 1,030 | 1,030 | 1,076 | 1,021.8 | 104,315 |
| January 22, 2026 | 1,059.7 | 1,064.4 | 1,064.4 | 1,080.9 | 1,057.5 | 70,931 |
| January 21, 2026 | 1,075 | 1,048.1 | 1,048.1 | 1,075.7 | 1,041.6 | 327,970 |
| January 20, 2026 | 1,114.4 | 1,075.7 | 1,075.7 | 1,117 | 1,061.5 | 227,218 |
| January 19, 2026 | 1,144.2 | 1,114.3 | 1,114.3 | 1,146.9 | 1,110 | 128,091 |
| January 16, 2026 | 1,162.6 | 1,144.2 | 1,144.2 | 1,168 | 1,140.8 | 92,274 |
| January 14, 2026 | 1,168.5 | 1,162.6 | 1,162.6 | 1,179 | 1,159.2 | 71,828 |
| January 13, 2026 | 1,193.9 | 1,168.3 | 1,168.3 | 1,203.6 | 1,165.4 | 93,865 |
| January 12, 2026 | 1,167.2 | 1,193.8 | 1,193.8 | 1,197.5 | 1,155 | 117,209 |
| January 09, 2026 | 1,195 | 1,175.4 | 1,175.4 | 1,215.4 | 1,171 | 103,530 |
| January 08, 2026 | 1,238 | 1,201 | 1,201 | 1,238 | 1,196.6 | 91,106 |
| January 07, 2026 | 1,209.3 | 1,238.5 | 1,238.5 | 1,241.7 | 1,203.4 | 204,252 |
| January 06, 2026 | 1,243.7 | 1,208.9 | 1,208.9 | 1,244 | 1,205 | 120,519 |
| January 05, 2026 | 1,219 | 1,237.5 | 1,237.5 | 1,239 | 1,211 | 170,047 |
| January 02, 2026 | 1,207 | 1,217.1 | 1,217.1 | 1,218.3 | 1,202.3 | 177,136 |
| January 01, 2026 | 1,186.3 | 1,191.9 | 1,191.9 | 1,198 | 1,185.2 | 80,937 |
| December 31, 2025 | 1,162.1 | 1,186.4 | 1,186.4 | 1,188.7 | 1,150.1 | 102,744 |
| December 30, 2025 | 1,158 | 1,151.3 | 1,151.3 | 1,175 | 1,145.2 | 113,142 |
| December 29, 2025 | 1,173.7 | 1,153.5 | 1,153.5 | 1,173.7 | 1,150.1 | 76,556 |
| December 26, 2025 | 1,197 | 1,175 | 1,175 | 1,197.9 | 1,169.3 | 90,107 |
| December 24, 2025 | 1,188.2 | 1,191.2 | 1,191.2 | 1,194 | 1,172 | 133,970 |
| December 23, 2025 | 1,171.7 | 1,188 | 1,188 | 1,190.4 | 1,162.6 | 95,341 |
| December 22, 2025 | 1,169.6 | 1,168.2 | 1,168.2 | 1,173.7 | 1,148.1 | 181,512 |
| December 19, 2025 | 1,150.3 | 1,169.6 | 1,169.6 | 1,175 | 1,139.7 | 136,570 |
| December 18, 2025 | 1,141.2 | 1,152.6 | 1,152.6 | 1,157.5 | 1,115 | 192,748 |
| December 17, 2025 | 1,147.2 | 1,142.7 | 1,142.7 | 1,152.8 | 1,130.3 | 131,492 |
| December 16, 2025 | 1,147 | 1,139.9 | 1,139.9 | 1,148.2 | 1,134 | 194,441 |
| December 15, 2025 | 1,151.9 | 1,148.2 | 1,148.2 | 1,156.9 | 1,138.8 | 80,399 |
| December 12, 2025 | 1,149 | 1,152.4 | 1,152.4 | 1,158.5 | 1,143 | 124,344 |
| December 11, 2025 | 1,151.3 | 1,143 | 1,143 | 1,157 | 1,137.7 | 159,685 |
| December 10, 2025 | 1,176.6 | 1,157 | 1,157 | 1,176.6 | 1,151 | 186,888 |
| December 09, 2025 | 1,159.9 | 1,170.4 | 1,170.4 | 1,184 | 1,145.6 | 302,714 |
| December 08, 2025 | 1,164.2 | 1,159.9 | 1,159.9 | 1,174 | 1,151.1 | 701,643 |
| December 05, 2025 | 1,200.8 | 1,163.5 | 1,163.5 | 1,204.8 | 1,156.5 | 493,124 |
| December 04, 2025 | 1,208 | 1,200.8 | 1,200.8 | 1,215.3 | 1,185 | 127,336 |
| December 03, 2025 | 1,218.2 | 1,212.4 | 1,212.4 | 1,222.3 | 1,194.2 | 200,954 |
| December 02, 2025 | 1,239 | 1,224.6 | 1,224.6 | 1,245.9 | 1,206 | 205,940 |
| December 01, 2025 | 1,252.2 | 1,245.9 | 1,245.9 | 1,258 | 1,233.4 | 203,599 |
| November 28, 2025 | 1,256.1 | 1,246 | 1,246 | 1,258.6 | 1,233.7 | 234,223 |
| November 27, 2025 | 1,269.5 | 1,250 | 1,250 | 1,286 | 1,241.1 | 279,472 |