1,193.30
-55.35(-4.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 1,248.65 | 1,193.3 | 1,193.3 | 1,248.95 | 1,189.1 | 76,992 |
| December 19, 2024 | 1,250.1 | 1,248.65 | 1,248.65 | 1,270 | 1,220 | 86,154 |
| December 18, 2024 | 1,244.95 | 1,262.65 | 1,262.65 | 1,269 | 1,234.55 | 81,412 |
| December 17, 2024 | 1,233.25 | 1,242.4 | 1,242.4 | 1,250.9 | 1,225.6 | 55,744 |
| December 16, 2024 | 1,204.95 | 1,221.75 | 1,221.75 | 1,233.3 | 1,201.15 | 83,187 |
| December 13, 2024 | 1,196 | 1,193.55 | 1,193.55 | 1,203 | 1,164.9 | 112,594 |
| December 12, 2024 | 1,248.65 | 1,191.85 | 1,191.85 | 1,248.65 | 1,188 | 158,372 |
| December 11, 2024 | 1,290 | 1,239.3 | 1,239.3 | 1,290 | 1,233.05 | 94,086 |
| December 10, 2024 | 1,309.35 | 1,277.75 | 1,277.75 | 1,321 | 1,267.55 | 124,970 |
| December 09, 2024 | 1,305.95 | 1,302.9 | 1,302.9 | 1,347 | 1,297 | 82,321 |
| December 06, 2024 | 1,294.05 | 1,294.85 | 1,294.85 | 1,319.5 | 1,281.4 | 118,990 |
| December 05, 2024 | 1,269.95 | 1,281.25 | 1,281.25 | 1,289.9 | 1,254.15 | 137,388 |
| December 04, 2024 | 1,285 | 1,258.75 | 1,258.75 | 1,294.9 | 1,251.5 | 97,186 |
| December 03, 2024 | 1,261.75 | 1,269.55 | 1,269.55 | 1,275 | 1,244 | 102,385 |
| December 02, 2024 | 1,251.45 | 1,249.25 | 1,249.25 | 1,306.1 | 1,241.85 | 246,704 |
| November 29, 2024 | 1,252.45 | 1,249.75 | 1,249.75 | 1,269 | 1,228.35 | 132,881 |
| November 28, 2024 | 1,245.9 | 1,243.15 | 1,243.15 | 1,260.95 | 1,225.05 | 110,665 |
| November 27, 2024 | 1,187 | 1,244.85 | 1,244.85 | 1,279 | 1,170.25 | 298,876 |
| November 26, 2024 | 1,151.2 | 1,186.65 | 1,186.65 | 1,196.6 | 1,150.1 | 58,429 |
| November 25, 2024 | 1,155.25 | 1,151.2 | 1,151.2 | 1,175 | 1,132.55 | 101,407 |
| November 22, 2024 | 1,120 | 1,122.45 | 1,122.45 | 1,132.5 | 1,110.2 | 55,139 |
| November 21, 2024 | 1,120.35 | 1,121.1 | 1,121.1 | 1,142.95 | 1,097.6 | 105,751 |
| November 19, 2024 | 1,140 | 1,112.4 | 1,112.4 | 1,162.25 | 1,105.55 | 115,639 |
| November 18, 2024 | 1,159.95 | 1,120.45 | 1,120.45 | 1,167.95 | 1,115 | 102,503 |
| November 14, 2024 | 1,117 | 1,159.15 | 1,159.15 | 1,169.8 | 1,117 | 80,243 |
| November 13, 2024 | 1,193.5 | 1,139.8 | 1,139.8 | 1,202.45 | 1,132.35 | 123,820 |
| November 12, 2024 | 1,196.25 | 1,193.5 | 1,193.5 | 1,230.6 | 1,190 | 95,649 |
| November 11, 2024 | 1,218 | 1,192.8 | 1,192.8 | 1,218.2 | 1,180.1 | 120,798 |
| November 08, 2024 | 1,211 | 1,219.3 | 1,219.3 | 1,235.6 | 1,194.25 | 174,478 |
| November 07, 2024 | 1,227.25 | 1,210.65 | 1,210.65 | 1,240.65 | 1,204.75 | 182,045 |
| November 06, 2024 | 1,228 | 1,215.35 | 1,215.35 | 1,232.75 | 1,205.05 | 197,371 |
| November 05, 2024 | 1,223.1 | 1,214.1 | 1,214.1 | 1,242.6 | 1,205.25 | 292,518 |
| November 04, 2024 | 1,261.85 | 1,230.9 | 1,230.9 | 1,275.95 | 1,221.2 | 320,328 |
| November 01, 2024 | 1,235 | 1,262.75 | 1,262.75 | 1,271 | 1,230.15 | 117,241 |
| October 31, 2024 | 1,184.85 | 1,213.3 | 1,213.3 | 1,235 | 1,174.15 | 266,668 |
| October 30, 2024 | 1,148 | 1,193.7 | 1,193.7 | 1,213.1 | 1,145.45 | 467,066 |
| October 29, 2024 | 1,060 | 1,149.8 | 1,149.8 | 1,188 | 1,015.65 | 928,574 |
| October 28, 2024 | 1,010 | 1,035.55 | 1,035.55 | 1,060.6 | 992.5 | 149,810 |
| October 25, 2024 | 1,031.5 | 1,011.55 | 1,011.55 | 1,050 | 992.5 | 105,869 |
| October 24, 2024 | 1,039.85 | 1,024.1 | 1,024.1 | 1,055 | 1,018.2 | 80,226 |
| October 23, 2024 | 1,036.1 | 1,024.6 | 1,024.6 | 1,060 | 1,012.15 | 113,433 |
| October 22, 2024 | 1,095.2 | 1,023 | 1,023 | 1,100.15 | 1,010.5 | 210,570 |
| October 21, 2024 | 1,103 | 1,106.25 | 1,106.25 | 1,130 | 1,085.3 | 168,937 |
| October 18, 2024 | 1,056 | 1,088.15 | 1,088.15 | 1,091.1 | 1,032.1 | 101,882 |
| October 17, 2024 | 1,104.2 | 1,055.1 | 1,055.1 | 1,109.9 | 1,050.25 | 168,876 |
| October 16, 2024 | 1,019 | 1,102.7 | 1,102.7 | 1,116 | 1,019 | 495,096 |
| October 15, 2024 | 1,044.35 | 1,013.7 | 1,013.7 | 1,045 | 1,010.55 | 131,017 |
| October 14, 2024 | 1,014.95 | 1,046.95 | 1,046.95 | 1,064 | 1,006.2 | 1.04M |
| October 11, 2024 | 974.45 | 954.3 | 954.3 | 974.45 | 948 | 37,545 |
| October 10, 2024 | 993 | 966 | 966 | 993 | 955.2 | 34,429 |
| October 09, 2024 | 940 | 977.65 | 977.65 | 983.85 | 916.1 | 127,036 |
| October 08, 2024 | 899.95 | 938.3 | 938.3 | 945 | 891.75 | 47,527 |
| October 07, 2024 | 949.8 | 905.5 | 905.5 | 958.75 | 898.8 | 120,155 |
| October 04, 2024 | 960.4 | 940.5 | 940.5 | 968.5 | 936.1 | 94,454 |
| October 03, 2024 | 960.5 | 961.2 | 961.2 | 976.35 | 956.45 | 47,612 |
| October 01, 2024 | 992 | 982.45 | 982.45 | 1,008.8 | 975 | 52,960 |
| September 30, 2024 | 932.85 | 1,001.9 | 1,001.9 | 1,037.7 | 932.85 | 577,467 |
| September 27, 2024 | 949.95 | 937.9 | 937.9 | 950 | 931.05 | 56,522 |
| September 26, 2024 | 980.3 | 944.65 | 944.65 | 983 | 940 | 190,865 |
| September 25, 2024 | 954.25 | 980.3 | 980.3 | 1,018.65 | 950 | 98,103 |