1,735.65
-33.1(-1.87%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 30, 2024 | 1,776.9 | 1,735.65 | 1,735.65 | 1,789 | 1,714.05 | 6,945 |
December 27, 2024 | 1,751.2 | 1,768.75 | 1,768.75 | 1,795 | 1,751.2 | 6,557 |
December 26, 2024 | 1,808 | 1,748 | 1,748 | 1,810 | 1,740.45 | 8,503 |
December 24, 2024 | 1,797.1 | 1,789 | 1,789 | 1,807.95 | 1,782 | 3,902 |
December 23, 2024 | 1,836.7 | 1,797.05 | 1,797.05 | 1,836.7 | 1,770.1 | 13,040 |
December 20, 2024 | 1,870.95 | 1,810.45 | 1,810.45 | 1,890.05 | 1,800.95 | 25,679 |
December 19, 2024 | 1,851 | 1,870.7 | 1,870.7 | 1,890.05 | 1,851 | 29,460 |
December 18, 2024 | 1,821.45 | 1,884.2 | 1,884.2 | 1,897.9 | 1,810 | 34,233 |
December 17, 2024 | 1,855 | 1,811.25 | 1,811.25 | 1,855.65 | 1,800.9 | 3,157 |
December 16, 2024 | 1,822.35 | 1,842.2 | 1,842.2 | 1,849.5 | 1,820 | 6,931 |
December 13, 2024 | 1,825 | 1,817.8 | 1,817.8 | 1,832.9 | 1,800 | 10,737 |
December 12, 2024 | 1,840.15 | 1,824 | 1,824 | 1,852.35 | 1,800 | 11,118 |
December 11, 2024 | 1,870 | 1,842.85 | 1,842.85 | 1,881.25 | 1,830.1 | 13,084 |
December 10, 2024 | 1,880 | 1,859 | 1,859 | 1,890.2 | 1,840.15 | 24,118 |
December 09, 2024 | 1,853 | 1,877.65 | 1,877.65 | 1,890.15 | 1,830 | 25,992 |
December 06, 2024 | 1,864 | 1,851.45 | 1,851.45 | 1,880 | 1,822.35 | 21,003 |
December 05, 2024 | 1,878.45 | 1,852.35 | 1,852.35 | 1,890 | 1,841.2 | 9,552 |
December 04, 2024 | 1,863.55 | 1,873.65 | 1,873.65 | 1,890 | 1,859 | 7,497 |
December 03, 2024 | 1,866.3 | 1,868 | 1,868 | 1,884 | 1,822.05 | 10,172 |
December 02, 2024 | 1,803.25 | 1,847.8 | 1,847.8 | 1,890.1 | 1,786.35 | 19,259 |
November 29, 2024 | 1,857.85 | 1,808.9 | 1,808.9 | 1,872 | 1,801.1 | 11,923 |
November 28, 2024 | 1,805.65 | 1,856.5 | 1,856.5 | 1,869.9 | 1,804.5 | 7,788 |
November 27, 2024 | 1,785.4 | 1,804.4 | 1,804.4 | 1,845 | 1,785.4 | 5,520 |
November 26, 2024 | 1,816.75 | 1,814.2 | 1,814.2 | 1,829.95 | 1,780 | 5,759 |
November 25, 2024 | 1,790 | 1,816.75 | 1,816.75 | 1,840 | 1,769.85 | 9,598 |
November 22, 2024 | 1,761.2 | 1,784.85 | 1,784.85 | 1,800 | 1,749.05 | 5,509 |
November 21, 2024 | 1,755 | 1,778.35 | 1,778.35 | 1,802 | 1,685.05 | 17,312 |
November 19, 2024 | 1,761 | 1,744.65 | 1,744.65 | 1,790.05 | 1,735.1 | 15,714 |
November 18, 2024 | 1,829.75 | 1,755.55 | 1,755.55 | 1,829.9 | 1,735.05 | 20,044 |
November 14, 2024 | 1,820.45 | 1,824.35 | 1,824.35 | 1,850 | 1,802.1 | 6,834 |
November 13, 2024 | 1,846.6 | 1,815.9 | 1,815.9 | 1,855 | 1,797 | 13,729 |
November 12, 2024 | 1,855.55 | 1,846.95 | 1,846.95 | 1,868.35 | 1,831.8 | 6,734 |
November 11, 2024 | 1,857.9 | 1,837 | 1,837 | 1,858.3 | 1,829 | 1,769 |
November 08, 2024 | 1,833.65 | 1,853.25 | 1,853.25 | 1,890 | 1,820 | 13,787 |
November 07, 2024 | 1,890 | 1,828.25 | 1,828.25 | 1,890.05 | 1,804.95 | 19,636 |
November 06, 2024 | 1,839.4 | 1,884.1 | 1,884.1 | 1,890.05 | 1,802.2 | 36,386 |
November 05, 2024 | 1,864.45 | 1,806.4 | 1,806.4 | 1,995 | 1,770 | 132,896 |
November 04, 2024 | 1,855.05 | 1,858.95 | 1,858.95 | 1,890.05 | 1,825 | 15,691 |
November 01, 2024 | 1,888 | 1,874.15 | 1,874.15 | 1,890 | 1,853.05 | 2,172 |
October 31, 2024 | 1,890 | 1,869.05 | 1,869.05 | 1,890 | 1,862 | 8,782 |
October 30, 2024 | 1,922.7 | 1,903.05 | 1,903.05 | 1,939.95 | 1,871.95 | 44,827 |
October 29, 2024 | 1,876.8 | 1,932.2 | 1,932.2 | 1,938.1 | 1,840 | 13,450 |
October 28, 2024 | 1,775.25 | 1,889.3 | 1,889.3 | 1,924.35 | 1,775.25 | 17,479 |
October 25, 2024 | 1,923 | 1,818.85 | 1,818.85 | 1,925.1 | 1,775.5 | 28,753 |
October 24, 2024 | 2,011.75 | 1,904.35 | 1,904.35 | 2,011.75 | 1,892 | 13,346 |
October 23, 2024 | 1,934.85 | 1,991.85 | 1,991.85 | 2,018 | 1,885.25 | 27,140 |
October 22, 2024 | 1,952.65 | 1,902.55 | 1,902.55 | 2,050.05 | 1,890 | 41,298 |
October 21, 2024 | 1,950 | 1,947.8 | 1,947.8 | 2,050.1 | 1,895.75 | 63,410 |
October 18, 2024 | 1,983.9 | 1,936.7 | 1,936.7 | 1,983.9 | 1,905.15 | 7,216 |
October 17, 2024 | 2,050 | 1,958.9 | 1,958.9 | 2,050 | 1,942.85 | 16,139 |
October 16, 2024 | 2,042.15 | 2,032.4 | 2,032.4 | 2,066.75 | 1,985.95 | 13,764 |
October 15, 2024 | 2,010.7 | 2,037.05 | 2,037.05 | 2,050.05 | 1,988.45 | 15,840 |
October 14, 2024 | 2,019.55 | 2,011 | 2,011 | 2,019.6 | 1,973.45 | 11,617 |
October 11, 2024 | 2,006.6 | 1,989.7 | 1,989.7 | 2,019.55 | 1,963.7 | 15,268 |
October 10, 2024 | 1,982.25 | 2,007.9 | 2,007.9 | 2,018.15 | 1,982.25 | 5,262 |
October 09, 2024 | 2,002.45 | 1,988.2 | 1,988.2 | 2,027.85 | 1,971.75 | 8,558 |
October 08, 2024 | 1,886.85 | 1,997.5 | 1,997.5 | 2,019.25 | 1,885 | 17,018 |
October 07, 2024 | 1,975 | 1,886.85 | 1,886.85 | 1,981.55 | 1,856.05 | 40,971 |
October 04, 2024 | 1,970.6 | 1,950 | 1,950 | 2,029.4 | 1,936 | 15,025 |
October 03, 2024 | 2,001.25 | 1,999.4 | 1,999.4 | 2,045 | 1,949.45 | 51,872 |