1,376.50
-0.4(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,376.9 | 1,376.5 | 1,376.5 | 1,393.9 | 1,362.1 | 87,944 |
| August 21, 2025 | 1,396 | 1,376.9 | 1,376.9 | 1,396 | 1,370 | 70,171 |
| August 20, 2025 | 1,401 | 1,391 | 1,391 | 1,404.6 | 1,385 | 164,925 |
| August 19, 2025 | 1,405 | 1,408.1 | 1,408.1 | 1,414 | 1,389.5 | 163,576 |
| August 18, 2025 | 1,344.5 | 1,391.7 | 1,391.7 | 1,409.9 | 1,334.8 | 237,388 |
| August 14, 2025 | 1,327.1 | 1,330.8 | 1,330.8 | 1,338 | 1,317.3 | 33,579 |
| August 13, 2025 | 1,345 | 1,327.1 | 1,327.1 | 1,358 | 1,318.9 | 89,438 |
| August 12, 2025 | 1,335.2 | 1,335.7 | 1,335.7 | 1,344.2 | 1,322.2 | 53,154 |
| August 11, 2025 | 1,322.9 | 1,331.9 | 1,331.9 | 1,339.2 | 1,308.3 | 71,317 |
| August 08, 2025 | 1,340.9 | 1,322.9 | 1,322.9 | 1,343.4 | 1,317 | 63,319 |
| August 07, 2025 | 1,307.1 | 1,340.9 | 1,340.9 | 1,345 | 1,303.2 | 158,108 |
| August 06, 2025 | 1,301.4 | 1,307.6 | 1,307.6 | 1,338 | 1,288.6 | 233,400 |
| August 05, 2025 | 1,316.2 | 1,301.3 | 1,301.3 | 1,347 | 1,297.1 | 185,000 |
| August 04, 2025 | 1,303.5 | 1,314.1 | 1,314.1 | 1,329.1 | 1,296.6 | 270,875 |
| August 01, 2025 | 1,329.8 | 1,297 | 1,297 | 1,335.1 | 1,290.2 | 127,973 |
| July 31, 2025 | 1,325 | 1,329.8 | 1,329.8 | 1,358.8 | 1,322 | 111,782 |
| July 30, 2025 | 1,328.8 | 1,352.5 | 1,352.5 | 1,360 | 1,310.1 | 138,520 |
| July 29, 2025 | 1,342 | 1,326.2 | 1,326.2 | 1,349.9 | 1,299.3 | 218,121 |
| July 28, 2025 | 1,350 | 1,339.7 | 1,339.7 | 1,389.6 | 1,335.9 | 169,592 |
| July 25, 2025 | 1,408.1 | 1,355.9 | 1,355.9 | 1,414.8 | 1,328 | 613,191 |
| July 24, 2025 | 1,425 | 1,415.6 | 1,415.6 | 1,425 | 1,386 | 445,128 |
| July 23, 2025 | 1,485 | 1,469.8 | 1,469.8 | 1,489.2 | 1,463 | 409,493 |
| July 22, 2025 | 1,483.7 | 1,475.4 | 1,475.4 | 1,494.8 | 1,470 | 271,564 |
| July 21, 2025 | 1,430 | 1,471.1 | 1,471.1 | 1,485 | 1,418 | 491,393 |
| July 18, 2025 | 1,433 | 1,431.6 | 1,431.6 | 1,441.8 | 1,425.9 | 328,268 |
| July 17, 2025 | 1,428 | 1,425.1 | 1,425.1 | 1,445.4 | 1,417 | 164,611 |
| July 16, 2025 | 1,442 | 1,428.8 | 1,428.8 | 1,447.6 | 1,421.4 | 185,430 |
| July 15, 2025 | 1,418 | 1,436.8 | 1,436.8 | 1,450 | 1,396 | 320,281 |
| July 14, 2025 | 1,394.7 | 1,407.7 | 1,407.7 | 1,437.5 | 1,370.1 | 232,962 |
| July 11, 2025 | 1,405.9 | 1,394.7 | 1,394.7 | 1,428.8 | 1,382.2 | 436,540 |
| July 10, 2025 | 1,355.8 | 1,394.4 | 1,394.4 | 1,429 | 1,345.5 | 2.87M |
| July 09, 2025 | 1,345.8 | 1,344.2 | 1,344.2 | 1,350.2 | 1,328.6 | 121,069 |
| July 08, 2025 | 1,316.1 | 1,345.8 | 1,345.8 | 1,349.9 | 1,304.8 | 522,131 |
| July 07, 2025 | 1,292.7 | 1,308 | 1,308 | 1,329 | 1,278.3 | 338,262 |
| July 04, 2025 | 1,294.9 | 1,290 | 1,290 | 1,294.9 | 1,280.3 | 57,437 |
| July 03, 2025 | 1,265 | 1,285.6 | 1,285.6 | 1,291.1 | 1,258 | 98,829 |
| July 02, 2025 | 1,294.3 | 1,268.5 | 1,268.5 | 1,294.8 | 1,257 | 110,034 |
| July 01, 2025 | 1,299 | 1,283.1 | 1,283.1 | 1,304.8 | 1,278.4 | 117,977 |
| June 30, 2025 | 1,260 | 1,290.8 | 1,290.8 | 1,294 | 1,256.2 | 174,201 |
| June 27, 2025 | 1,279.3 | 1,257.6 | 1,257.6 | 1,292.3 | 1,248.2 | 536,100 |
| June 26, 2025 | 1,289.3 | 1,269.7 | 1,269.7 | 1,291.1 | 1,263.7 | 93,720 |
| June 25, 2025 | 1,267 | 1,277.8 | 1,277.8 | 1,305.9 | 1,265.3 | 191,963 |
| June 24, 2025 | 1,264 | 1,267.4 | 1,267.4 | 1,284.9 | 1,255.2 | 466,273 |
| June 23, 2025 | 1,252.8 | 1,245.3 | 1,245.3 | 1,255.8 | 1,235.1 | 96,751 |
| June 20, 2025 | 1,240 | 1,255.7 | 1,255.7 | 1,265 | 1,235.3 | 400,185 |
| June 19, 2025 | 1,257.6 | 1,237.8 | 1,237.8 | 1,268 | 1,230.4 | 419,536 |
| June 18, 2025 | 1,284.5 | 1,252.1 | 1,252.1 | 1,293 | 1,245 | 156,926 |
| June 17, 2025 | 1,271 | 1,284.5 | 1,284.5 | 1,304.9 | 1,256 | 723,682 |
| June 16, 2025 | 1,230.8 | 1,266.3 | 1,266.3 | 1,280 | 1,217.5 | 340,960 |
| June 13, 2025 | 1,211 | 1,229.5 | 1,229.5 | 1,256 | 1,211 | 528,925 |
| June 12, 2025 | 1,267.6 | 1,253.6 | 1,253.6 | 1,278.5 | 1,243.3 | 173,889 |
| June 11, 2025 | 1,245 | 1,273.9 | 1,273.9 | 1,279.8 | 1,231 | 424,535 |
| June 10, 2025 | 1,281.9 | 1,256 | 1,256 | 1,287.5 | 1,250.1 | 186,052 |
| June 09, 2025 | 1,238 | 1,273.7 | 1,273.7 | 1,288.9 | 1,229.3 | 634,047 |
| June 06, 2025 | 1,175 | 1,223.9 | 1,223.9 | 1,249 | 1,173.1 | 754,877 |
| June 05, 2025 | 1,165 | 1,175.5 | 1,175.5 | 1,184.7 | 1,147 | 178,211 |
| June 04, 2025 | 1,156.9 | 1,155.2 | 1,155.2 | 1,168 | 1,147 | 475,992 |
| June 03, 2025 | 1,189.4 | 1,156.9 | 1,156.9 | 1,212 | 1,143 | 390,164 |
| June 02, 2025 | 1,190.2 | 1,194.2 | 1,194.2 | 1,200.8 | 1,179.1 | 123,946 |
| May 30, 2025 | 1,175.7 | 1,190.2 | 1,190.2 | 1,202 | 1,170.1 | 97,165 |