1,224.70
-19.5(-1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,245.4 | 1,224.7 | 1,224.7 | 1,267.5 | 1,214.2 | 166,153 |
| October 16, 2025 | 1,282.4 | 1,244.2 | 1,244.2 | 1,282.4 | 1,230.1 | 189,313 |
| October 15, 2025 | 1,297.6 | 1,277.3 | 1,277.3 | 1,298 | 1,262.2 | 237,498 |
| October 14, 2025 | 1,198 | 1,275.2 | 1,275.2 | 1,290 | 1,198 | 1.06M |
| October 13, 2025 | 1,189.5 | 1,185.9 | 1,185.9 | 1,205 | 1,139 | 297,744 |
| October 10, 2025 | 1,114.9 | 1,194 | 1,194 | 1,207.7 | 1,104.9 | 415,794 |
| October 09, 2025 | 1,159.8 | 1,111 | 1,111 | 1,164.5 | 1,067.7 | 462,406 |
| October 08, 2025 | 1,187.7 | 1,159.8 | 1,159.8 | 1,194.8 | 1,156.3 | 113,339 |
| October 07, 2025 | 1,175.1 | 1,180 | 1,180 | 1,219 | 1,171.7 | 210,479 |
| October 06, 2025 | 1,208.9 | 1,178 | 1,178 | 1,212.7 | 1,175 | 175,876 |
| October 03, 2025 | 1,242 | 1,209.1 | 1,209.1 | 1,245 | 1,194 | 165,595 |
| October 01, 2025 | 1,232.2 | 1,221.3 | 1,221.3 | 1,236.4 | 1,207.4 | 88,888 |
| September 30, 2025 | 1,249.7 | 1,235.2 | 1,235.2 | 1,251.6 | 1,230 | 73,334 |
| September 29, 2025 | 1,252.9 | 1,248.5 | 1,248.5 | 1,269.9 | 1,234.6 | 211,258 |
| September 26, 2025 | 1,253 | 1,215.4 | 1,215.4 | 1,260 | 1,210.5 | 138,995 |
| September 25, 2025 | 1,265.8 | 1,252.5 | 1,252.5 | 1,268.6 | 1,251 | 70,390 |
| September 24, 2025 | 1,264.7 | 1,260.9 | 1,260.9 | 1,277.9 | 1,256.9 | 94,786 |
| September 23, 2025 | 1,263 | 1,264.7 | 1,264.7 | 1,285 | 1,255 | 112,878 |
| September 22, 2025 | 1,291.9 | 1,261.9 | 1,261.9 | 1,297 | 1,255.9 | 157,880 |
| September 19, 2025 | 1,293 | 1,291.9 | 1,291.9 | 1,296 | 1,273.3 | 143,952 |
| September 18, 2025 | 1,294.4 | 1,287.9 | 1,287.9 | 1,315 | 1,280 | 165,446 |
| September 17, 2025 | 1,276.8 | 1,284.3 | 1,284.3 | 1,300.1 | 1,262 | 140,926 |
| September 16, 2025 | 1,290.2 | 1,275.3 | 1,275.3 | 1,299.9 | 1,270 | 155,481 |
| September 15, 2025 | 1,297.7 | 1,289.3 | 1,289.3 | 1,313.9 | 1,285 | 103,133 |
| September 12, 2025 | 1,307.8 | 1,297.7 | 1,297.7 | 1,321.9 | 1,292 | 111,682 |
| September 11, 2025 | 1,300 | 1,303.2 | 1,303.2 | 1,336 | 1,290.8 | 240,217 |
| September 10, 2025 | 1,310.7 | 1,296.1 | 1,296.1 | 1,330 | 1,289.1 | 190,294 |
| September 09, 2025 | 1,295.1 | 1,304.2 | 1,304.2 | 1,310 | 1,280 | 118,667 |
| September 08, 2025 | 1,322 | 1,295.1 | 1,295.1 | 1,330.9 | 1,290 | 136,693 |
| September 05, 2025 | 1,300 | 1,316.2 | 1,316.2 | 1,324 | 1,290.1 | 135,735 |
| September 04, 2025 | 1,330 | 1,300.8 | 1,300.8 | 1,335.5 | 1,284.1 | 164,877 |
| September 03, 2025 | 1,340 | 1,320.6 | 1,320.6 | 1,340 | 1,315.5 | 134,410 |
| September 02, 2025 | 1,408.1 | 1,343.4 | 1,343.4 | 1,415 | 1,325 | 388,809 |
| September 01, 2025 | 1,340 | 1,343.7 | 1,343.7 | 1,358.1 | 1,322.6 | 199,643 |
| August 29, 2025 | 1,305.1 | 1,330.5 | 1,330.5 | 1,336.9 | 1,303 | 256,600 |
| August 28, 2025 | 1,302 | 1,291.4 | 1,291.4 | 1,350 | 1,277.6 | 410,285 |
| August 26, 2025 | 1,288.9 | 1,253.2 | 1,253.2 | 1,297.4 | 1,250 | 180,598 |
| August 25, 2025 | 1,322.4 | 1,293.2 | 1,293.2 | 1,328.9 | 1,287.8 | 171,482 |
| August 22, 2025 | 1,318.3 | 1,325.4 | 1,325.4 | 1,349 | 1,308.6 | 152,775 |
| August 21, 2025 | 1,359.6 | 1,314.3 | 1,314.3 | 1,366 | 1,310 | 170,019 |
| August 20, 2025 | 1,316 | 1,349 | 1,349 | 1,390 | 1,297.8 | 348,922 |
| August 19, 2025 | 1,329.7 | 1,313.2 | 1,313.2 | 1,345 | 1,301.3 | 204,032 |
| August 18, 2025 | 1,403.9 | 1,321.1 | 1,321.1 | 1,404 | 1,310.2 | 280,108 |
| August 14, 2025 | 1,419.6 | 1,358.4 | 1,358.4 | 1,425.1 | 1,348.5 | 245,517 |
| August 13, 2025 | 1,431.6 | 1,405 | 1,405 | 1,433 | 1,376 | 343,849 |
| August 12, 2025 | 1,539.9 | 1,422.6 | 1,422.6 | 1,573 | 1,401.6 | 1.01M |
| August 11, 2025 | 1,355 | 1,448.3 | 1,448.3 | 1,448.3 | 1,308.3 | 426,310 |
| August 08, 2025 | 1,262.9 | 1,316.7 | 1,316.7 | 1,345 | 1,250 | 295,498 |
| August 07, 2025 | 1,219.9 | 1,244.8 | 1,244.8 | 1,264.9 | 1,205.1 | 210,438 |
| August 06, 2025 | 1,259.8 | 1,228.4 | 1,228.4 | 1,278 | 1,222.2 | 125,273 |
| August 05, 2025 | 1,237.9 | 1,259.8 | 1,259.8 | 1,298.9 | 1,237.9 | 100,371 |
| August 04, 2025 | 1,253 | 1,265.1 | 1,265.1 | 1,289.8 | 1,210.2 | 168,282 |
| August 01, 2025 | 1,340 | 1,269.1 | 1,269.1 | 1,356 | 1,269.1 | 292,665 |
| July 31, 2025 | 1,341.5 | 1,335.9 | 1,335.9 | 1,369.1 | 1,326 | 141,318 |
| July 30, 2025 | 1,403.8 | 1,375.8 | 1,375.8 | 1,403.8 | 1,355 | 101,830 |
| July 29, 2025 | 1,344.9 | 1,387.8 | 1,387.8 | 1,408.9 | 1,340 | 160,149 |
| July 28, 2025 | 1,381.9 | 1,341.9 | 1,341.9 | 1,399.9 | 1,332.4 | 111,117 |
| July 25, 2025 | 1,402 | 1,380.4 | 1,380.4 | 1,416.9 | 1,365 | 137,304 |
| July 24, 2025 | 1,424 | 1,407.1 | 1,407.1 | 1,434.1 | 1,395.2 | 89,728 |
| July 23, 2025 | 1,429 | 1,424 | 1,424 | 1,438 | 1,393.9 | 196,321 |