1,007.00
-7.6(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,015 | 1,007 | 1,007 | 1,027.1 | 1,004 | 12,138 |
| September 05, 2025 | 1,015 | 1,014.6 | 1,014.6 | 1,028.6 | 1,010 | 5,760 |
| September 04, 2025 | 1,020 | 1,019.4 | 1,019.4 | 1,038 | 1,016.3 | 7,608 |
| September 03, 2025 | 1,033.7 | 1,028 | 1,028 | 1,044.5 | 1,024.8 | 7,860 |
| September 02, 2025 | 1,030.1 | 1,028.9 | 1,028.9 | 1,054.5 | 1,025.8 | 9,648 |
| September 01, 2025 | 1,025 | 1,026 | 1,026 | 1,043 | 1,010.6 | 17,518 |
| August 29, 2025 | 1,024.4 | 1,015.1 | 1,015.1 | 1,024.4 | 1,005.8 | 7,090 |
| August 28, 2025 | 1,025 | 1,014.3 | 1,014.3 | 1,036.3 | 1,010 | 7,264 |
| August 26, 2025 | 1,049 | 1,025.4 | 1,025.4 | 1,050 | 1,024 | 11,532 |
| August 25, 2025 | 1,065 | 1,045.8 | 1,045.8 | 1,069 | 1,040 | 13,657 |
| August 22, 2025 | 1,059 | 1,045.6 | 1,045.6 | 1,065.5 | 1,043 | 14,610 |
| August 21, 2025 | 1,024.8 | 1,053.8 | 1,053.8 | 1,069 | 1,016.9 | 42,980 |
| August 20, 2025 | 1,025 | 1,018.6 | 1,018.6 | 1,034 | 1,009 | 20,363 |
| August 19, 2025 | 999.7 | 1,030.2 | 1,030.2 | 1,035 | 999.7 | 27,294 |
| August 18, 2025 | 1,004 | 999.7 | 999.7 | 1,010.9 | 988 | 10,491 |
| August 14, 2025 | 1,000 | 998.1 | 998.1 | 1,004 | 993 | 11,721 |
| August 13, 2025 | 1,000.7 | 999 | 999 | 1,008 | 991.6 | 13,130 |
| August 12, 2025 | 1,000.1 | 1,000.7 | 1,000.7 | 1,011 | 996.8 | 7,448 |
| August 11, 2025 | 991.1 | 999 | 999 | 1,009 | 985 | 11,988 |
| August 08, 2025 | 1,009.9 | 998 | 998 | 1,012.4 | 992.1 | 15,913 |
| August 07, 2025 | 1,005.5 | 1,004.7 | 1,004.7 | 1,029.4 | 989.6 | 27,358 |
| August 06, 2025 | 1,000 | 993.5 | 993.5 | 1,007.8 | 977.3 | 22,184 |
| August 05, 2025 | 999.1 | 993.6 | 993.6 | 1,019.7 | 990 | 24,516 |
| August 04, 2025 | 1,010.1 | 999.3 | 999.3 | 1,023.8 | 991.6 | 31,648 |
| August 01, 2025 | 1,042 | 1,015.7 | 1,015.7 | 1,065 | 1,000 | 96,283 |
| July 31, 2025 | 1,014 | 1,080.7 | 1,080.7 | 1,168.6 | 905.3 | 836,952 |
| July 30, 2025 | 1,029.6 | 1,014.6 | 1,014.6 | 1,046 | 1,005 | 34,724 |
| July 29, 2025 | 1,031 | 1,024.5 | 1,024.5 | 1,035.4 | 1,005.4 | 20,600 |
| July 28, 2025 | 1,045 | 1,030.2 | 1,030.2 | 1,046 | 1,022.5 | 16,734 |
| July 25, 2025 | 1,077.1 | 1,046.3 | 1,046.3 | 1,095.3 | 1,020 | 59,270 |
| July 24, 2025 | 1,100 | 1,088 | 1,088 | 1,108.6 | 1,081.4 | 12,025 |
| July 23, 2025 | 1,093.7 | 1,099.6 | 1,099.6 | 1,106.9 | 1,077.9 | 15,492 |
| July 22, 2025 | 1,089 | 1,091.8 | 1,091.8 | 1,104.7 | 1,080.8 | 16,762 |
| July 21, 2025 | 1,100 | 1,083 | 1,083 | 1,105 | 1,077.9 | 26,010 |
| July 18, 2025 | 1,126.8 | 1,105.7 | 1,105.7 | 1,126.8 | 1,100.7 | 16,561 |
| July 17, 2025 | 1,141.3 | 1,117 | 1,117 | 1,151.2 | 1,102.5 | 32,439 |
| July 16, 2025 | 1,140.2 | 1,141.3 | 1,141.3 | 1,148.3 | 1,135 | 12,098 |
| July 15, 2025 | 1,150 | 1,140.2 | 1,140.2 | 1,154 | 1,134.1 | 13,200 |
| July 14, 2025 | 1,158.8 | 1,146.5 | 1,146.5 | 1,158.8 | 1,132.6 | 12,065 |
| July 11, 2025 | 1,163 | 1,159.1 | 1,159.1 | 1,180.8 | 1,152.5 | 14,164 |
| July 10, 2025 | 1,179.8 | 1,181.4 | 1,168.9 | 1,197 | 1,171.9 | 19,648 |
| July 09, 2025 | 1,163 | 1,169.7 | 1,157.32 | 1,178.9 | 1,162.5 | 10,430 |
| July 08, 2025 | 1,176.5 | 1,161 | 1,148.72 | 1,184.8 | 1,152.3 | 19,301 |
| July 07, 2025 | 1,202.5 | 1,179.8 | 1,167.32 | 1,206.8 | 1,173 | 21,657 |
| July 04, 2025 | 1,178.3 | 1,199.2 | 1,186.51 | 1,213.6 | 1,168 | 38,345 |
| July 03, 2025 | 1,173.8 | 1,167.2 | 1,154.85 | 1,185 | 1,162.2 | 13,353 |
| July 02, 2025 | 1,187.8 | 1,173.8 | 1,161.38 | 1,191.3 | 1,165.7 | 13,309 |
| July 01, 2025 | 1,199.9 | 1,187.8 | 1,175.23 | 1,201.3 | 1,173 | 16,450 |
| June 30, 2025 | 1,180.2 | 1,192.5 | 1,179.88 | 1,204.2 | 1,180.2 | 26,393 |
| June 27, 2025 | 1,202.5 | 1,174.4 | 1,161.97 | 1,202.5 | 1,170 | 18,265 |
| June 26, 2025 | 1,193.3 | 1,184.7 | 1,184.7 | 1,205.2 | 1,173.1 | 14,733 |
| June 25, 2025 | 1,170.1 | 1,182.5 | 1,182.5 | 1,186.2 | 1,164.1 | 15,833 |
| June 24, 2025 | 1,174 | 1,163.4 | 1,163.4 | 1,242.4 | 1,154.3 | 71,660 |
| June 23, 2025 | 1,121.6 | 1,162 | 1,162 | 1,168.8 | 1,121.6 | 22,189 |
| June 20, 2025 | 1,159.7 | 1,146.2 | 1,146.2 | 1,168.9 | 1,135.4 | 28,059 |
| June 19, 2025 | 1,183.6 | 1,147.1 | 1,147.1 | 1,193.9 | 1,140.5 | 26,332 |
| June 18, 2025 | 1,203.8 | 1,179.9 | 1,179.9 | 1,220 | 1,172.6 | 20,789 |
| June 17, 2025 | 1,188 | 1,191.7 | 1,191.7 | 1,223 | 1,178 | 31,669 |
| June 16, 2025 | 1,188.5 | 1,185.3 | 1,185.3 | 1,199.6 | 1,154.3 | 31,888 |
| June 13, 2025 | 1,193.7 | 1,182.8 | 1,182.8 | 1,204.6 | 1,175 | 31,349 |