1,078.80
-1.1(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,081.8 | 1,078.8 | 1,078.8 | 1,099.9 | 1,074.4 | 596 |
| August 14, 2025 | 1,084 | 1,079.9 | 1,079.9 | 1,088.8 | 1,075 | 613 |
| August 13, 2025 | 1,108.5 | 1,084.7 | 1,084.7 | 1,126.9 | 1,067 | 1,283 |
| August 12, 2025 | 1,125 | 1,103 | 1,103 | 1,154.9 | 1,099 | 1,627 |
| August 11, 2025 | 1,120.2 | 1,141.4 | 1,141.4 | 1,156.2 | 1,115 | 1,898 |
| August 08, 2025 | 1,130.4 | 1,137.3 | 1,137.3 | 1,159.4 | 1,130.4 | 661 |
| August 07, 2025 | 1,169.1 | 1,136.1 | 1,136.1 | 1,169.4 | 1,100.2 | 1,380 |
| August 06, 2025 | 1,215.4 | 1,161.7 | 1,161.7 | 1,220.9 | 1,153 | 3,968 |
| August 05, 2025 | 1,126.9 | 1,211.4 | 1,211.4 | 1,305.4 | 1,119.8 | 36,935 |
| August 04, 2025 | 1,092.6 | 1,097.3 | 1,097.3 | 1,115 | 1,075.8 | 1,073 |
| August 01, 2025 | 1,138.6 | 1,092.5 | 1,092.5 | 1,138.6 | 1,088.1 | 912 |
| July 31, 2025 | 1,160 | 1,132.7 | 1,132.7 | 1,160 | 1,118 | 806 |
| July 30, 2025 | 1,140.9 | 1,131.6 | 1,131.6 | 1,168 | 1,108.2 | 4,482 |
| July 29, 2025 | 1,140.6 | 1,124 | 1,124 | 1,157.9 | 1,081.1 | 4,318 |
| July 28, 2025 | 1,166.3 | 1,136.4 | 1,136.4 | 1,199 | 1,130 | 2,563 |
| July 25, 2025 | 1,204.3 | 1,187.5 | 1,187.5 | 1,245 | 1,166 | 2,464 |
| July 24, 2025 | 1,195 | 1,198.8 | 1,198.8 | 1,200 | 1,176 | 1,590 |
| July 23, 2025 | 1,235 | 1,199.2 | 1,199.2 | 1,256.9 | 1,188.1 | 3,240 |
| July 22, 2025 | 1,204.9 | 1,228.1 | 1,228.1 | 1,249.4 | 1,200 | 1,885 |
| July 21, 2025 | 1,262.3 | 1,196.7 | 1,196.7 | 1,262.3 | 1,190.1 | 2,518 |
| July 18, 2025 | 1,321.9 | 1,244.8 | 1,244.8 | 1,321.9 | 1,230.3 | 6,183 |
| July 17, 2025 | 1,310 | 1,311.4 | 1,311.4 | 1,374.8 | 1,300 | 14,157 |
| July 16, 2025 | 1,236 | 1,299.8 | 1,299.8 | 1,376.6 | 1,164.3 | 108,340 |
| July 15, 2025 | 1,152 | 1,147.2 | 1,147.2 | 1,179.9 | 1,080 | 2,145 |
| July 14, 2025 | 1,150.1 | 1,149.1 | 1,149.1 | 1,193.8 | 1,145 | 461 |
| July 11, 2025 | 1,194.8 | 1,157.1 | 1,157.1 | 1,194.8 | 1,139.7 | 367 |
| July 10, 2025 | 1,209.4 | 1,182.9 | 1,182.9 | 1,209.4 | 1,161.6 | 244 |
| July 09, 2025 | 1,207.3 | 1,211.2 | 1,211.2 | 1,228 | 1,180 | 496 |
| July 08, 2025 | 1,141.6 | 1,206 | 1,206 | 1,214.9 | 1,141.6 | 881 |
| July 07, 2025 | 1,209.8 | 1,207.4 | 1,207.4 | 1,214 | 1,180.4 | 127 |
| July 04, 2025 | 1,222 | 1,209.7 | 1,209.7 | 1,222 | 1,180.2 | 397 |
| July 03, 2025 | 1,213.1 | 1,175.4 | 1,175.4 | 1,213.1 | 1,150 | 294 |
| July 02, 2025 | 1,159.9 | 1,172.1 | 1,172.1 | 1,198.6 | 1,154.2 | 591 |
| July 01, 2025 | 1,197.3 | 1,209 | 1,209 | 1,216.9 | 1,174.2 | 625 |
| June 30, 2025 | 1,178 | 1,215.8 | 1,215.8 | 1,229.5 | 1,174.6 | 1,362 |
| June 27, 2025 | 1,206.7 | 1,172.2 | 1,172.2 | 1,229.9 | 1,151 | 434 |
| June 26, 2025 | 1,211.8 | 1,177.8 | 1,177.8 | 1,211.8 | 1,160.5 | 300 |
| June 25, 2025 | 1,210.1 | 1,202.7 | 1,202.7 | 1,210.1 | 1,185.4 | 1,101 |
| June 24, 2025 | 1,186.9 | 1,210.1 | 1,210.1 | 1,229.9 | 1,166.2 | 891 |
| June 23, 2025 | 1,143.6 | 1,183.6 | 1,183.6 | 1,207.4 | 1,143.3 | 722 |
| June 20, 2025 | 1,120.3 | 1,135.8 | 1,135.8 | 1,138.8 | 1,110.7 | 486 |
| June 19, 2025 | 1,164 | 1,107.2 | 1,107.2 | 1,164 | 1,082.9 | 790 |
| June 18, 2025 | 1,112.5 | 1,127.9 | 1,127.9 | 1,161.2 | 1,111.1 | 629 |
| June 17, 2025 | 1,185.6 | 1,148.9 | 1,148.9 | 1,187 | 1,113.3 | 786 |
| June 16, 2025 | 1,150 | 1,177.8 | 1,177.8 | 1,194.8 | 1,150 | 2,032 |
| June 13, 2025 | 1,175.4 | 1,159.6 | 1,159.6 | 1,199 | 1,130 | 1,019 |
| June 12, 2025 | 1,212 | 1,183.5 | 1,183.5 | 1,242 | 1,166.9 | 2,824 |
| June 11, 2025 | 1,227.9 | 1,213.4 | 1,213.4 | 1,236.8 | 1,201.2 | 1,324 |
| June 10, 2025 | 1,257.7 | 1,212.4 | 1,212.4 | 1,275 | 1,195 | 5,802 |
| June 09, 2025 | 1,280.6 | 1,260.8 | 1,260.8 | 1,290.7 | 1,207.4 | 2,723 |
| June 06, 2025 | 1,286.8 | 1,280.6 | 1,280.6 | 1,313.1 | 1,260 | 1,443 |
| June 05, 2025 | 1,324.4 | 1,286.8 | 1,286.8 | 1,330 | 1,263.1 | 2,154 |
| June 04, 2025 | 1,314.7 | 1,309.8 | 1,309.8 | 1,352.9 | 1,294.1 | 1,932 |
| June 03, 2025 | 1,287.2 | 1,315 | 1,315 | 1,319.7 | 1,287.2 | 1,505 |
| June 02, 2025 | 1,317.1 | 1,292.9 | 1,292.9 | 1,329 | 1,288.1 | 1,488 |
| May 30, 2025 | 1,338 | 1,308.2 | 1,308.2 | 1,338 | 1,254.1 | 6,096 |
| May 29, 2025 | 1,365.5 | 1,373.4 | 1,373.4 | 1,394.8 | 1,358.9 | 1,731 |
| May 28, 2025 | 1,353.6 | 1,338.1 | 1,338.1 | 1,371.8 | 1,292.1 | 1,250 |
| May 27, 2025 | 1,395 | 1,363.8 | 1,363.8 | 1,395 | 1,349.5 | 451 |
| May 26, 2025 | 1,382 | 1,360.1 | 1,360.1 | 1,383.7 | 1,350 | 717 |