1,315.65
-10.4(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 1,334.7 | 1,326.05 | 1,326.05 | 1,339.65 | 1,315.05 | 1,601 |
| January 13, 2025 | 1,347.75 | 1,329.05 | 1,329.05 | 1,351.5 | 1,329.05 | 147 |
| January 10, 2025 | 1,353.05 | 1,336.65 | 1,336.65 | 1,361.9 | 1,329.05 | 5,430 |
| January 09, 2025 | 1,376.85 | 1,360.45 | 1,360.45 | 1,392.95 | 1,357.05 | 3,375 |
| January 08, 2025 | 1,372.55 | 1,372.8 | 1,372.8 | 1,387.55 | 1,362.55 | 1,546 |
| January 07, 2025 | 1,379.05 | 1,367.3 | 1,367.3 | 1,409.15 | 1,360 | 10,124 |
| January 06, 2025 | 1,434.6 | 1,405.4 | 1,405.4 | 1,436 | 1,398.45 | 388 |
| January 03, 2025 | 1,411.45 | 1,417.25 | 1,417.25 | 1,432.45 | 1,406.25 | 1,403 |
| January 02, 2025 | 1,416.5 | 1,411.45 | 1,411.45 | 1,420 | 1,393.05 | 3,763 |
| January 01, 2025 | 1,418.45 | 1,405.5 | 1,405.5 | 1,425.6 | 1,400 | 725 |
| December 31, 2024 | 1,395.9 | 1,407.55 | 1,407.55 | 1,424 | 1,393.05 | 1,566 |
| December 30, 2024 | 1,416.2 | 1,395.9 | 1,395.9 | 1,429.4 | 1,393.05 | 3,845 |
| December 27, 2024 | 1,440.85 | 1,417.6 | 1,417.6 | 1,442.9 | 1,400 | 1,606 |
| December 26, 2024 | 1,451.15 | 1,424.5 | 1,424.5 | 1,451.95 | 1,414 | 944 |
| December 24, 2024 | 1,445.5 | 1,438.7 | 1,438.7 | 1,458 | 1,430 | 872 |
| December 23, 2024 | 1,464.65 | 1,435.65 | 1,435.65 | 1,467.65 | 1,429.95 | 3,716 |
| December 20, 2024 | 1,464.75 | 1,443.45 | 1,443.45 | 1,490 | 1,440.6 | 1,621 |
| December 19, 2024 | 1,488.9 | 1,455.3 | 1,455.3 | 1,488.9 | 1,450.1 | 3,668 |
| December 18, 2024 | 1,537.1 | 1,492.4 | 1,492.4 | 1,568.9 | 1,482.65 | 5,200 |
| December 17, 2024 | 1,557 | 1,551.05 | 1,551.05 | 1,594.95 | 1,537 | 5,214 |
| December 16, 2024 | 1,521.55 | 1,544.95 | 1,544.95 | 1,562.95 | 1,485 | 5,075 |
| December 13, 2024 | 1,497.7 | 1,499.55 | 1,499.55 | 1,503.95 | 1,474.1 | 1,240 |
| December 12, 2024 | 1,484 | 1,485.65 | 1,485.65 | 1,502.4 | 1,484 | 817 |
| December 11, 2024 | 1,524.05 | 1,491.55 | 1,491.55 | 1,524.05 | 1,472.35 | 3,696 |
| December 10, 2024 | 1,524 | 1,511.15 | 1,511.15 | 1,525 | 1,500.1 | 1,470 |
| December 09, 2024 | 1,544.75 | 1,546 | 1,546 | 1,550 | 1,542.95 | 212 |
| December 06, 2024 | 1,477.05 | 1,543.3 | 1,543.3 | 1,559 | 1,477.05 | 4,682 |
| December 05, 2024 | 1,516.05 | 1,486.75 | 1,486.75 | 1,519 | 1,486 | 3,032 |
| December 04, 2024 | 1,505 | 1,506.65 | 1,506.65 | 1,549.45 | 1,500.3 | 3,484 |
| December 03, 2024 | 1,490 | 1,527.35 | 1,527.35 | 1,540 | 1,476.15 | 7,114 |
| December 02, 2024 | 1,503.4 | 1,499.95 | 1,499.95 | 1,505.05 | 1,491.35 | 543 |
| November 29, 2024 | 1,460 | 1,498.95 | 1,498.95 | 1,507.95 | 1,455 | 5,810 |
| November 28, 2024 | 1,462.95 | 1,453.95 | 1,453.95 | 1,470 | 1,436.8 | 7,251 |
| November 27, 2024 | 1,482.45 | 1,458.3 | 1,458.3 | 1,482.45 | 1,450.05 | 3,555 |
| November 26, 2024 | 1,482.05 | 1,471.2 | 1,471.2 | 1,506 | 1,460.75 | 2,905 |
| November 25, 2024 | 1,534.9 | 1,500.7 | 1,500.7 | 1,548 | 1,491.35 | 3,567 |
| November 22, 2024 | 1,449.7 | 1,496.75 | 1,496.75 | 1,528.85 | 1,438.4 | 5,002 |
| November 21, 2024 | 1,465.1 | 1,448.35 | 1,448.35 | 1,465.1 | 1,440 | 2,629 |
| November 19, 2024 | 1,440.2 | 1,465.1 | 1,465.1 | 1,473.95 | 1,430 | 2,591 |
| November 18, 2024 | 1,419.6 | 1,435.25 | 1,435.25 | 1,457.9 | 1,412 | 5,626 |
| November 14, 2024 | 1,430 | 1,419.6 | 1,419.6 | 1,430 | 1,399.05 | 9,433 |
| November 13, 2024 | 1,450.15 | 1,422.85 | 1,422.85 | 1,455.95 | 1,421.05 | 8,127 |
| November 12, 2024 | 1,475.05 | 1,446.45 | 1,446.45 | 1,492 | 1,443.05 | 11,004 |
| November 11, 2024 | 1,519.25 | 1,500.15 | 1,500.15 | 1,525.05 | 1,497.05 | 2,680 |
| November 08, 2024 | 1,550.95 | 1,525.75 | 1,525.75 | 1,557.45 | 1,502.6 | 3,057 |
| November 07, 2024 | 1,571.7 | 1,552.35 | 1,552.35 | 1,571.7 | 1,551.2 | 730 |
| November 06, 2024 | 1,503 | 1,567.15 | 1,567.15 | 1,575 | 1,503 | 5,949 |
| November 05, 2024 | 1,530.75 | 1,537.7 | 1,537.7 | 1,542.9 | 1,520 | 1,981 |
| November 04, 2024 | 1,540.8 | 1,538.8 | 1,538.8 | 1,564.2 | 1,514.35 | 4,737 |
| November 01, 2024 | 1,547.75 | 1,540.8 | 1,540.8 | 1,547.95 | 1,535 | 361 |
| October 31, 2024 | 1,555.1 | 1,536.6 | 1,536.6 | 1,555.1 | 1,523.05 | 1,914 |
| October 30, 2024 | 1,502 | 1,547.35 | 1,547.35 | 1,586.85 | 1,502 | 2,328 |
| October 29, 2024 | 1,519.6 | 1,501.6 | 1,501.6 | 1,520 | 1,501.6 | 900 |
| October 28, 2024 | 1,562.3 | 1,512 | 1,512 | 1,562.3 | 1,505.05 | 23,094 |
| October 25, 2024 | 1,564 | 1,554.5 | 1,554.5 | 1,574 | 1,521.05 | 24,419 |
| October 24, 2024 | 1,574 | 1,557.1 | 1,557.1 | 1,574 | 1,553.05 | 6,143 |
| October 23, 2024 | 1,567.05 | 1,566.15 | 1,566.15 | 1,591.3 | 1,561.05 | 3,577 |
| October 22, 2024 | 1,611.7 | 1,579.5 | 1,579.5 | 1,659.95 | 1,569.05 | 9,649 |
| October 21, 2024 | 1,658.2 | 1,625.5 | 1,625.5 | 1,663 | 1,620 | 3,809 |
| October 18, 2024 | 1,645.75 | 1,649.95 | 1,649.95 | 1,654.8 | 1,628.1 | 5,508 |