1,133.40
-89.5(-7.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 1,216.3 | 1,133.4 | 1,133.4 | 1,219.5 | 1,114.5 | 211,594 |
| September 17, 2025 | 1,220.1 | 1,222.9 | 1,222.9 | 1,255.1 | 1,183 | 79,024 |
| September 16, 2025 | 1,233.2 | 1,222.1 | 1,222.1 | 1,238.5 | 1,210 | 9,437 |
| September 15, 2025 | 1,236.3 | 1,230 | 1,230 | 1,248.8 | 1,215.3 | 9,514 |
| September 12, 2025 | 1,267.6 | 1,236.3 | 1,236.3 | 1,275.3 | 1,225.6 | 11,941 |
| September 11, 2025 | 1,267.3 | 1,267.6 | 1,267.6 | 1,296.9 | 1,262 | 15,481 |
| September 10, 2025 | 1,230 | 1,264.8 | 1,264.8 | 1,293 | 1,230 | 52,231 |
| September 09, 2025 | 1,264.9 | 1,242.5 | 1,242.5 | 1,278 | 1,235.8 | 26,375 |
| September 08, 2025 | 1,235 | 1,259.9 | 1,259.9 | 1,277.8 | 1,221.2 | 41,935 |
| September 05, 2025 | 1,191.5 | 1,225.3 | 1,225.3 | 1,265.6 | 1,191.5 | 90,315 |
| September 04, 2025 | 1,200.5 | 1,187.9 | 1,187.9 | 1,206.2 | 1,175 | 17,974 |
| September 03, 2025 | 1,194.7 | 1,195.8 | 1,195.8 | 1,210 | 1,185 | 24,289 |
| September 02, 2025 | 1,193.7 | 1,188.7 | 1,188.7 | 1,198.5 | 1,177.2 | 16,236 |
| September 01, 2025 | 1,125 | 1,185.4 | 1,185.4 | 1,192 | 1,116.1 | 43,506 |
| August 29, 2025 | 1,113.5 | 1,137.6 | 1,137.6 | 1,173.9 | 1,098 | 32,414 |
| August 28, 2025 | 1,100.1 | 1,105.1 | 1,105.1 | 1,137.8 | 1,100.1 | 18,643 |
| August 26, 2025 | 1,112.5 | 1,116.9 | 1,116.9 | 1,127.8 | 1,102.7 | 13,743 |
| August 25, 2025 | 1,116.7 | 1,117.6 | 1,117.6 | 1,129 | 1,086 | 19,342 |
| August 22, 2025 | 1,107.9 | 1,114.6 | 1,114.6 | 1,121 | 1,100.5 | 6,900 |
| August 21, 2025 | 1,120.2 | 1,102.4 | 1,102.4 | 1,129.7 | 1,098.3 | 14,744 |
| August 20, 2025 | 1,115 | 1,120.1 | 1,120.1 | 1,131.9 | 1,115 | 10,952 |
| August 19, 2025 | 1,126.1 | 1,119.9 | 1,119.9 | 1,142.5 | 1,115 | 16,281 |
| August 18, 2025 | 1,125 | 1,126 | 1,126 | 1,143.7 | 1,121 | 19,763 |
| August 14, 2025 | 1,133.5 | 1,129.1 | 1,129.1 | 1,136 | 1,122 | 8,855 |
| August 13, 2025 | 1,139.2 | 1,135.2 | 1,135.2 | 1,144 | 1,127.1 | 10,631 |
| August 12, 2025 | 1,157.8 | 1,130.2 | 1,130.2 | 1,176.9 | 1,125 | 28,794 |
| August 11, 2025 | 1,130.4 | 1,175.4 | 1,175.4 | 1,182 | 1,117.1 | 47,963 |
| August 08, 2025 | 1,121.1 | 1,130.4 | 1,130.4 | 1,140 | 1,106.5 | 25,659 |
| August 07, 2025 | 1,121.2 | 1,125.5 | 1,125.5 | 1,140 | 1,101.8 | 22,509 |
| August 06, 2025 | 1,138 | 1,121.5 | 1,121.5 | 1,139.4 | 1,115.5 | 10,596 |
| August 05, 2025 | 1,135.6 | 1,135.7 | 1,135.7 | 1,178 | 1,131 | 26,008 |
| August 04, 2025 | 1,101 | 1,126 | 1,126 | 1,130 | 1,097.8 | 10,213 |
| August 01, 2025 | 1,124.5 | 1,108.9 | 1,108.9 | 1,130 | 1,104.5 | 26,528 |
| July 31, 2025 | 1,118.1 | 1,119.1 | 1,119.1 | 1,126.7 | 1,088 | 17,253 |
| July 30, 2025 | 1,100 | 1,119.6 | 1,119.6 | 1,133.9 | 1,075 | 47,097 |
| July 29, 2025 | 1,149 | 1,100.1 | 1,100.1 | 1,150 | 1,095 | 172,865 |
| July 28, 2025 | 1,198.8 | 1,186.9 | 1,186.9 | 1,222 | 1,175 | 27,758 |
| July 25, 2025 | 1,186.3 | 1,184 | 1,184 | 1,200.6 | 1,169.8 | 13,600 |
| July 24, 2025 | 1,225 | 1,181.7 | 1,181.7 | 1,226 | 1,179 | 23,432 |
| July 23, 2025 | 1,226.6 | 1,217.1 | 1,217.1 | 1,226.6 | 1,193.4 | 12,205 |
| July 22, 2025 | 1,206 | 1,221.1 | 1,221.1 | 1,234.8 | 1,201.2 | 14,020 |
| July 21, 2025 | 1,247.7 | 1,204.9 | 1,204.9 | 1,250 | 1,200 | 24,852 |
| July 18, 2025 | 1,228.6 | 1,244.4 | 1,244.4 | 1,295.9 | 1,223.5 | 59,326 |
| July 17, 2025 | 1,216.1 | 1,223.7 | 1,223.7 | 1,229 | 1,205.6 | 10,261 |
| July 16, 2025 | 1,207.5 | 1,216.3 | 1,216.3 | 1,224 | 1,205.8 | 18,436 |
| July 15, 2025 | 1,190.9 | 1,206.7 | 1,206.7 | 1,212.9 | 1,184.6 | 15,051 |
| July 14, 2025 | 1,197.9 | 1,189 | 1,189 | 1,208.5 | 1,168.4 | 7,622 |
| July 11, 2025 | 1,188 | 1,191.9 | 1,191.9 | 1,205 | 1,180 | 15,552 |
| July 10, 2025 | 1,210 | 1,188 | 1,188 | 1,227.6 | 1,181 | 20,796 |
| July 09, 2025 | 1,212 | 1,218.7 | 1,218.7 | 1,232.1 | 1,212 | 10,755 |
| July 08, 2025 | 1,213.8 | 1,221 | 1,221 | 1,232.7 | 1,199.9 | 12,816 |
| July 07, 2025 | 1,240.3 | 1,213.8 | 1,213.8 | 1,259.7 | 1,190.1 | 56,098 |
| July 04, 2025 | 1,161.9 | 1,240.3 | 1,240.3 | 1,260.1 | 1,161.9 | 120,435 |
| July 03, 2025 | 1,148 | 1,156.2 | 1,156.2 | 1,171.8 | 1,136.4 | 32,832 |
| July 02, 2025 | 1,201.5 | 1,151.2 | 1,151.2 | 1,201.5 | 1,148.5 | 34,922 |
| July 01, 2025 | 1,200 | 1,192.5 | 1,192.5 | 1,206.9 | 1,178.2 | 10,617 |
| June 30, 2025 | 1,204.5 | 1,192.5 | 1,192.5 | 1,211.6 | 1,182.1 | 14,672 |
| June 27, 2025 | 1,233.9 | 1,199.2 | 1,199.2 | 1,233.9 | 1,196.9 | 30,015 |
| June 26, 2025 | 1,248 | 1,220.5 | 1,220.5 | 1,271.8 | 1,212.4 | 17,771 |
| June 25, 2025 | 1,200 | 1,247.5 | 1,247.5 | 1,255 | 1,200 | 20,862 |