1,078.00
-1.2(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 10, 2025 | 1,028 | 1,015 | 1,015 | 1,030.6 | 1,003.6 | 155,584 |
| June 09, 2025 | 1,055 | 1,027 | 1,027 | 1,061.5 | 1,022.4 | 248,184 |
| June 06, 2025 | 1,063.7 | 1,055.1 | 1,055.1 | 1,069.8 | 1,044 | 209,682 |
| June 05, 2025 | 1,021.8 | 1,063.7 | 1,063.7 | 1,072.9 | 1,021.5 | 190,368 |
| June 04, 2025 | 1,014 | 1,021.8 | 1,021.8 | 1,031.9 | 1,001.1 | 135,934 |
| June 03, 2025 | 1,034.7 | 1,014.2 | 1,014.2 | 1,045 | 1,010.1 | 107,808 |
| June 02, 2025 | 1,047.5 | 1,022.5 | 1,022.5 | 1,069.6 | 1,006.6 | 209,388 |
| May 30, 2025 | 1,066.6 | 1,047.7 | 1,047.7 | 1,080 | 1,032.5 | 358,137 |
| May 29, 2025 | 1,055 | 1,066.5 | 1,066.5 | 1,099 | 1,055 | 319,130 |
| May 28, 2025 | 1,092.2 | 1,108.8 | 1,108.8 | 1,119 | 1,087.1 | 130,132 |
| May 27, 2025 | 1,100 | 1,092.2 | 1,092.2 | 1,100 | 1,084.2 | 66,728 |
| May 26, 2025 | 1,090 | 1,092.1 | 1,092.1 | 1,104 | 1,083.9 | 91,362 |
| May 23, 2025 | 1,080.5 | 1,088.7 | 1,088.7 | 1,098.6 | 1,069.7 | 121,252 |
| May 22, 2025 | 1,075.2 | 1,080.5 | 1,080.5 | 1,088 | 1,059 | 90,109 |
| May 21, 2025 | 1,055.5 | 1,075.2 | 1,075.2 | 1,082.8 | 1,043.7 | 221,782 |
| May 20, 2025 | 1,068.6 | 1,055.5 | 1,055.5 | 1,088.6 | 1,050 | 119,229 |
| May 19, 2025 | 1,079.2 | 1,079.2 | 1,079.2 | 1,079.2 | 1,079.2 | 0 |
| May 16, 2025 | 1,060 | 1,079.2 | 1,079.2 | 1,090 | 1,051 | 1.18M |
| May 15, 2025 | 1,077 | 1,058.2 | 1,058.2 | 1,088 | 1,046.8 | 202,851 |
| May 14, 2025 | 1,082 | 1,079.1 | 1,079.1 | 1,095.7 | 1,059.6 | 140,325 |
| May 13, 2025 | 1,053.8 | 1,081.8 | 1,081.8 | 1,089.5 | 1,048.9 | 183,706 |
| May 12, 2025 | 1,077.8 | 1,063.3 | 1,063.3 | 1,098 | 1,041.6 | 236,540 |
| May 09, 2025 | 1,056 | 1,077.8 | 1,077.8 | 1,081.5 | 1,026.2 | 138,632 |
| May 08, 2025 | 1,088.8 | 1,060.2 | 1,060.2 | 1,123.4 | 1,050 | 369,292 |
| May 07, 2025 | 1,111 | 1,081.7 | 1,081.7 | 1,119.7 | 1,073.5 | 311,868 |
| May 06, 2025 | 1,158.3 | 1,119.8 | 1,119.8 | 1,158.3 | 1,102 | 137,757 |
| May 05, 2025 | 1,150 | 1,149 | 1,149 | 1,152.3 | 1,126.2 | 95,146 |
| May 02, 2025 | 1,140 | 1,135.7 | 1,135.7 | 1,152.3 | 1,115 | 148,936 |
| April 30, 2025 | 1,137 | 1,137.1 | 1,137.1 | 1,161.4 | 1,126.5 | 121,688 |
| April 29, 2025 | 1,160 | 1,136.4 | 1,136.4 | 1,165.9 | 1,122 | 79,155 |
| April 28, 2025 | 1,151.6 | 1,148.7 | 1,148.7 | 1,163.9 | 1,133.2 | 156,992 |
| April 25, 2025 | 1,208 | 1,143.2 | 1,143.2 | 1,219.5 | 1,137.8 | 182,742 |
| April 24, 2025 | 1,213.3 | 1,204.8 | 1,204.8 | 1,235 | 1,195.6 | 269,091 |
| April 23, 2025 | 1,250 | 1,205 | 1,205 | 1,250 | 1,197.6 | 248,163 |
| April 22, 2025 | 1,200.8 | 1,230 | 1,230 | 1,248.5 | 1,194.8 | 245,536 |
| April 21, 2025 | 1,168 | 1,202.2 | 1,202.2 | 1,235 | 1,157.9 | 330,135 |