91.28
-0.8(-0.87%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 92.29 | 91.28 | 91.28 | 92.44 | 91.01 | 46,104 |
October 16, 2025 | 92.01 | 92.08 | 92.08 | 93.18 | 91.86 | 27,527 |
October 15, 2025 | 92.1 | 92.84 | 92.84 | 93.24 | 91.46 | 44,008 |
October 14, 2025 | 92.11 | 91.48 | 91.48 | 93.66 | 91.4 | 64,084 |
October 13, 2025 | 93.5 | 92.49 | 92.49 | 94.06 | 92.4 | 68,369 |
October 10, 2025 | 93.47 | 93.72 | 93.72 | 94.55 | 92.9 | 67,811 |
October 09, 2025 | 94.2 | 93.23 | 93.23 | 94.59 | 93 | 83,076 |
October 08, 2025 | 94.59 | 93.99 | 93.99 | 95.03 | 93.66 | 88,672 |
October 07, 2025 | 95 | 94.66 | 94.66 | 96 | 94.4 | 93,096 |
October 06, 2025 | 96.53 | 94.77 | 94.77 | 97.2 | 94.4 | 119,325 |
October 03, 2025 | 94.5 | 96.53 | 96.53 | 97.15 | 94.5 | 101,074 |
October 01, 2025 | 96.07 | 95.24 | 95.24 | 96.54 | 94.75 | 57,280 |
September 30, 2025 | 95.3 | 95.88 | 95.88 | 97 | 94.3 | 122,298 |
September 29, 2025 | 97.73 | 95.21 | 95.21 | 97.9 | 94.21 | 120,920 |
September 26, 2025 | 96.25 | 97.35 | 97.35 | 100 | 95.72 | 470,706 |
September 25, 2025 | 94.18 | 96.06 | 96.06 | 104.96 | 94.01 | 2.03M |
September 24, 2025 | 94.64 | 94.46 | 94.46 | 95.02 | 93.7 | 48,007 |
September 23, 2025 | 94.01 | 94.64 | 94.64 | 95.41 | 93.62 | 57,798 |
September 22, 2025 | 95.45 | 94.4 | 94.4 | 95.84 | 94 | 92,593 |
September 19, 2025 | 95.8 | 95.1 | 95.1 | 97.1 | 94.5 | 89,751 |
September 18, 2025 | 96.98 | 95.56 | 95.56 | 97.02 | 94.51 | 141,402 |
September 17, 2025 | 97 | 96.43 | 96.43 | 97.01 | 95.6 | 59,072 |
September 16, 2025 | 97.19 | 95.79 | 95.79 | 97.6 | 95.5 | 80,828 |
September 15, 2025 | 95.1 | 96.67 | 96.67 | 98.95 | 95.09 | 274,899 |
September 12, 2025 | 94 | 94.99 | 94.99 | 95.2 | 93.51 | 92,145 |
September 11, 2025 | 94 | 93.76 | 93.61 | 94.59 | 93.29 | 185,559 |
September 10, 2025 | 94.35 | 93.74 | 93.59 | 95.7 | 93.25 | 132,639 |
September 09, 2025 | 94.99 | 94.3 | 94.15 | 95.12 | 94.1 | 53,734 |
September 08, 2025 | 94.6 | 94.95 | 94.95 | 95.6 | 93.8 | 204,072 |
September 05, 2025 | 94.6 | 94.31 | 94.31 | 95.9 | 93.8 | 108,397 |
September 04, 2025 | 95.14 | 94.55 | 94.55 | 95.99 | 93.9 | 48,028 |
September 03, 2025 | 96.27 | 95.12 | 95.12 | 96.5 | 94.7 | 52,267 |
September 02, 2025 | 94.36 | 95.95 | 95.95 | 96.9 | 93.75 | 205,088 |
September 01, 2025 | 94 | 94.36 | 94.36 | 95.98 | 93.75 | 95,748 |
August 29, 2025 | 94.9 | 93.78 | 93.78 | 95.7 | 93.51 | 27,055 |
August 28, 2025 | 95.7 | 94.57 | 94.57 | 96.88 | 93.4 | 78,836 |
August 26, 2025 | 96.9 | 95.9 | 95.9 | 97 | 95.57 | 43,799 |
August 25, 2025 | 97.8 | 96.9 | 96.9 | 97.8 | 96.02 | 53,521 |
August 22, 2025 | 98.4 | 96.81 | 96.81 | 98.4 | 96.5 | 74,227 |
August 21, 2025 | 98.55 | 98.04 | 98.04 | 99.5 | 97.15 | 84,694 |
August 20, 2025 | 95.69 | 98.55 | 98.55 | 99.44 | 94.99 | 191,678 |
August 19, 2025 | 96 | 95.4 | 95.4 | 96 | 94.8 | 105,723 |
August 18, 2025 | 95 | 95.67 | 95.67 | 96.59 | 95 | 63,577 |
August 14, 2025 | 96.41 | 95.49 | 95.49 | 96.8 | 95 | 75,410 |
August 13, 2025 | 98.1 | 96.5 | 96.5 | 98.1 | 96.25 | 103,839 |
August 12, 2025 | 98 | 97.5 | 97.5 | 101.09 | 97 | 118,392 |
August 11, 2025 | 97.5 | 97.37 | 97.37 | 98.1 | 96.5 | 47,318 |
August 08, 2025 | 97.1 | 97.59 | 97.59 | 98.47 | 96.43 | 128,647 |
August 07, 2025 | 97.51 | 97.95 | 97.95 | 98.54 | 96.31 | 74,913 |
August 06, 2025 | 97.01 | 97.51 | 97.51 | 98.14 | 97 | 64,474 |
August 05, 2025 | 97.9 | 97.54 | 97.54 | 99.9 | 97.15 | 110,234 |
August 04, 2025 | 98.02 | 97.87 | 97.87 | 98.42 | 97.1 | 42,633 |
August 01, 2025 | 98.95 | 98.31 | 98.31 | 99.32 | 97.8 | 52,862 |
July 31, 2025 | 98.35 | 98.95 | 98.95 | 100.01 | 97.66 | 92,073 |
July 30, 2025 | 98.5 | 99.92 | 99.92 | 100.92 | 97.98 | 127,197 |
July 29, 2025 | 98.37 | 99.51 | 99.51 | 100.5 | 96.7 | 151,184 |
July 28, 2025 | 98.8 | 98.03 | 98.03 | 99.5 | 96.9 | 82,677 |
July 25, 2025 | 99 | 98.48 | 98.48 | 100.01 | 97.8 | 200,796 |
July 24, 2025 | 100.02 | 98.91 | 98.91 | 100.7 | 98.54 | 106,858 |
July 23, 2025 | 101.6 | 100.06 | 100.06 | 102.1 | 99.58 | 338,793 |