1,150.60
-8.3(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,176.5 | 1,150.6 | 1,150.6 | 1,188 | 1,145 | 2,266 |
| October 01, 2025 | 1,164.9 | 1,158.9 | 1,158.9 | 1,184.9 | 1,151.3 | 4,339 |
| September 30, 2025 | 1,149.4 | 1,152.4 | 1,152.4 | 1,175 | 1,136.1 | 2,139 |
| September 29, 2025 | 1,172 | 1,135.9 | 1,135.9 | 1,175 | 1,130.5 | 1,614 |
| September 26, 2025 | 1,176.4 | 1,154.6 | 1,154.6 | 1,176.4 | 1,152 | 751 |
| September 25, 2025 | 1,205 | 1,170.9 | 1,170.9 | 1,205 | 1,166 | 1,462 |
| September 24, 2025 | 1,192.1 | 1,190.6 | 1,190.6 | 1,194 | 1,189 | 954 |
| September 23, 2025 | 1,194 | 1,190 | 1,190 | 1,205 | 1,189 | 2,765 |
| September 22, 2025 | 1,175 | 1,190.3 | 1,190.3 | 1,195.9 | 1,172.1 | 2,098 |
| September 19, 2025 | 1,176.8 | 1,181.3 | 1,181.3 | 1,186 | 1,172.5 | 2,354 |
| September 18, 2025 | 1,179.6 | 1,172.9 | 1,172.9 | 1,186.9 | 1,171 | 3,520 |
| September 17, 2025 | 1,184 | 1,179.5 | 1,179.5 | 1,189.3 | 1,175.1 | 1,229 |
| September 16, 2025 | 1,182.9 | 1,178.8 | 1,178.8 | 1,187.8 | 1,175.5 | 454 |
| September 15, 2025 | 1,194.4 | 1,181 | 1,181 | 1,204.2 | 1,173 | 1,206 |
| September 12, 2025 | 1,177.6 | 1,188.5 | 1,188.5 | 1,202.9 | 1,176 | 3,141 |
| September 11, 2025 | 1,148.9 | 1,165.6 | 1,165.6 | 1,178.9 | 1,148.9 | 1,396 |
| September 10, 2025 | 1,166 | 1,148.9 | 1,148.9 | 1,166 | 1,135.2 | 2,864 |
| September 09, 2025 | 1,155.9 | 1,148.5 | 1,148.5 | 1,162 | 1,147 | 1,219 |
| September 08, 2025 | 1,155.2 | 1,141.9 | 1,141.9 | 1,162.1 | 1,129.6 | 1,845 |
| September 05, 2025 | 1,150 | 1,151.4 | 1,151.4 | 1,158.5 | 1,129.9 | 2,159 |
| September 04, 2025 | 1,198.5 | 1,136.8 | 1,136.8 | 1,204.2 | 1,124.2 | 9,320 |
| September 03, 2025 | 1,165.5 | 1,180.4 | 1,180.4 | 1,195 | 1,163.4 | 4,587 |
| September 02, 2025 | 1,155 | 1,148.2 | 1,148.2 | 1,198 | 1,135.3 | 10,086 |
| September 01, 2025 | 1,177 | 1,156.1 | 1,156.1 | 1,177 | 1,150 | 1,685 |
| August 29, 2025 | 1,164.5 | 1,158.5 | 1,158.5 | 1,216.8 | 1,150 | 3,148 |
| August 28, 2025 | 1,142.5 | 1,169.4 | 1,169.4 | 1,186 | 1,142.1 | 5,766 |
| August 26, 2025 | 1,142.9 | 1,142.5 | 1,142.5 | 1,159.9 | 1,130.9 | 4,057 |
| August 25, 2025 | 1,164.5 | 1,154.4 | 1,154.4 | 1,178 | 1,140 | 6,134 |
| August 22, 2025 | 1,150.8 | 1,146.8 | 1,146.8 | 1,184.9 | 1,133.2 | 5,529 |
| August 21, 2025 | 1,153.9 | 1,145 | 1,145 | 1,156 | 1,129.5 | 7,468 |
| August 20, 2025 | 1,144.9 | 1,147.4 | 1,147.4 | 1,150.7 | 1,136.9 | 1,691 |
| August 19, 2025 | 1,149.9 | 1,138.9 | 1,138.9 | 1,171.9 | 1,135 | 4,854 |
| August 18, 2025 | 1,148 | 1,158.5 | 1,158.5 | 1,161.9 | 1,135.1 | 2,681 |
| August 14, 2025 | 1,158 | 1,130.8 | 1,130.8 | 1,158 | 1,120.6 | 1,249 |
| August 13, 2025 | 1,148.6 | 1,143.3 | 1,143.3 | 1,156.3 | 1,139.5 | 1,196 |
| August 12, 2025 | 1,136.9 | 1,141.9 | 1,141.9 | 1,154 | 1,136.9 | 1,234 |
| August 11, 2025 | 1,142.1 | 1,136.9 | 1,136.9 | 1,155.8 | 1,126.1 | 1,696 |
| August 08, 2025 | 1,150 | 1,141.8 | 1,141.8 | 1,164.6 | 1,140.1 | 2,949 |
| August 07, 2025 | 1,130.7 | 1,132.6 | 1,132.6 | 1,143.9 | 1,112.1 | 3,692 |
| August 06, 2025 | 1,194 | 1,120.1 | 1,120.1 | 1,198 | 1,103.3 | 7,751 |
| August 05, 2025 | 1,217.1 | 1,176 | 1,176 | 1,217.1 | 1,171 | 13,842 |
| August 04, 2025 | 1,258.2 | 1,217.1 | 1,217.1 | 1,266 | 1,175.1 | 23,334 |
| August 01, 2025 | 1,258 | 1,258.2 | 1,258.2 | 1,272 | 1,251.1 | 1,570 |
| July 31, 2025 | 1,274.5 | 1,244.2 | 1,244.2 | 1,274.5 | 1,237.5 | 2,196 |
| July 30, 2025 | 1,274.9 | 1,255.4 | 1,255.4 | 1,284.5 | 1,252 | 4,112 |
| July 29, 2025 | 1,280 | 1,256 | 1,256 | 1,280 | 1,250 | 4,265 |
| July 28, 2025 | 1,311.5 | 1,274 | 1,274 | 1,311.5 | 1,265 | 1,487 |
| July 25, 2025 | 1,344.6 | 1,292.1 | 1,292.1 | 1,344.6 | 1,290.3 | 4,488 |
| July 24, 2025 | 1,358.9 | 1,332.9 | 1,332.9 | 1,359.5 | 1,321.5 | 6,116 |
| July 23, 2025 | 1,353 | 1,353.2 | 1,353.2 | 1,359.1 | 1,338.6 | 3,018 |
| July 22, 2025 | 1,315.9 | 1,353 | 1,353 | 1,360 | 1,304.1 | 3,921 |
| July 21, 2025 | 1,345 | 1,316.8 | 1,316.8 | 1,345 | 1,307 | 1,461 |
| July 18, 2025 | 1,335 | 1,324.9 | 1,324.9 | 1,344.9 | 1,322.1 | 2,000 |
| July 17, 2025 | 1,361.5 | 1,347.3 | 1,337.3 | 1,374 | 1,335.5 | 3,701 |
| July 16, 2025 | 1,375 | 1,341.3 | 1,341.3 | 1,375 | 1,330 | 2,764 |
| July 15, 2025 | 1,350.5 | 1,355.6 | 1,355.6 | 1,371.9 | 1,345.6 | 2,886 |
| July 14, 2025 | 1,308.4 | 1,357.3 | 1,357.3 | 1,398.9 | 1,308.4 | 19,824 |
| July 11, 2025 | 1,322.9 | 1,315.7 | 1,315.7 | 1,330.7 | 1,300 | 2,936 |
| July 10, 2025 | 1,299 | 1,334 | 1,334 | 1,380 | 1,272.2 | 9,625 |
| July 09, 2025 | 1,322.1 | 1,299.7 | 1,299.7 | 1,330 | 1,294.7 | 2,384 |