5.06
-0.09(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.35 | 5.06 | 5.06 | 5.35 | 5.01 | 337,215 |
| August 14, 2025 | 5.17 | 5.15 | 5.15 | 5.26 | 5.13 | 214,165 |
| August 13, 2025 | 5.27 | 5.16 | 5.16 | 5.28 | 5.12 | 237,532 |
| August 12, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.01 | 530,288 |
| August 11, 2025 | 5.3 | 5.22 | 5.22 | 5.38 | 5.2 | 307,003 |
| August 08, 2025 | 5.25 | 5.3 | 5.3 | 5.37 | 5.25 | 152,440 |
| August 07, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.21 | 249,055 |
| August 06, 2025 | 5.38 | 5.31 | 5.31 | 5.42 | 5.25 | 265,775 |
| August 05, 2025 | 5.6 | 5.38 | 5.38 | 5.6 | 5.35 | 284,939 |
| August 04, 2025 | 5.6 | 5.47 | 5.47 | 5.6 | 5.4 | 239,360 |
| August 01, 2025 | 5.5 | 5.46 | 5.46 | 5.52 | 5.43 | 172,401 |
| July 31, 2025 | 5.42 | 5.43 | 5.43 | 5.58 | 5.37 | 392,510 |
| July 30, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.53 | 156,761 |
| July 29, 2025 | 5.6 | 5.57 | 5.57 | 5.6 | 5.5 | 250,152 |
| July 28, 2025 | 5.61 | 5.45 | 5.45 | 5.63 | 5.25 | 450,785 |
| July 25, 2025 | 5.6 | 5.64 | 5.64 | 5.71 | 5.53 | 411,590 |
| July 24, 2025 | 5.7 | 5.6 | 5.6 | 5.7 | 5.54 | 301,668 |
| July 23, 2025 | 5.73 | 5.58 | 5.58 | 5.73 | 5.56 | 290,138 |
| July 22, 2025 | 5.65 | 5.66 | 5.66 | 5.73 | 5.65 | 234,401 |
| July 21, 2025 | 5.8 | 5.67 | 5.67 | 5.8 | 5.65 | 540,023 |
| July 18, 2025 | 5.97 | 5.76 | 5.76 | 5.97 | 5.7 | 831,036 |
| July 17, 2025 | 5.93 | 5.95 | 5.95 | 6.05 | 5.86 | 888,460 |
| July 16, 2025 | 5.64 | 5.86 | 5.86 | 6.15 | 5.59 | 862,163 |
| July 15, 2025 | 5.68 | 5.62 | 5.62 | 5.73 | 5.6 | 479,933 |
| July 14, 2025 | 5.71 | 5.65 | 5.65 | 5.71 | 5.62 | 186,637 |
| July 11, 2025 | 5.83 | 5.66 | 5.66 | 5.85 | 5.65 | 424,947 |
| July 10, 2025 | 5.69 | 5.79 | 5.79 | 5.8 | 5.69 | 211,474 |
| July 09, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.76 | 208,270 |
| July 08, 2025 | 5.82 | 5.81 | 5.81 | 5.88 | 5.8 | 150,223 |
| July 07, 2025 | 5.85 | 5.82 | 5.82 | 5.87 | 5.82 | 200,223 |
| July 04, 2025 | 5.89 | 5.86 | 5.86 | 5.92 | 5.82 | 223,028 |
| July 03, 2025 | 5.97 | 5.89 | 5.89 | 5.97 | 5.87 | 270,872 |
| July 02, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.85 | 318,063 |
| July 01, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.85 | 898,451 |
| June 30, 2025 | 6.05 | 6 | 6 | 6.06 | 5.99 | 490,235 |
| June 27, 2025 | 6.03 | 6.02 | 6.02 | 6.07 | 6 | 301,790 |
| June 26, 2025 | 6 | 6.03 | 6.03 | 6.13 | 6 | 658,885 |
| June 25, 2025 | 6.07 | 6.05 | 6.05 | 6.24 | 5.98 | 1.45M |
| June 24, 2025 | 5.6 | 6.03 | 6.03 | 6.6 | 5.59 | 3.18M |
| June 23, 2025 | 5.46 | 5.58 | 5.58 | 5.6 | 5.4 | 225,740 |
| June 20, 2025 | 5.41 | 5.46 | 5.46 | 5.55 | 5.41 | 263,548 |
| June 19, 2025 | 5.69 | 5.49 | 5.49 | 5.69 | 5.4 | 466,695 |
| June 18, 2025 | 5.61 | 5.6 | 5.6 | 5.66 | 5.59 | 206,137 |
| June 17, 2025 | 5.7 | 5.63 | 5.63 | 5.75 | 5.61 | 490,571 |
| June 16, 2025 | 5.5 | 5.64 | 5.64 | 5.73 | 5.4 | 588,134 |
| June 13, 2025 | 5.62 | 5.5 | 5.5 | 5.66 | 5.49 | 523,839 |
| June 12, 2025 | 5.72 | 5.62 | 5.62 | 5.72 | 5.61 | 320,473 |
| June 11, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.65 | 518,237 |
| June 10, 2025 | 5.75 | 5.65 | 5.65 | 5.75 | 5.64 | 545,700 |
| June 09, 2025 | 5.75 | 5.65 | 5.65 | 5.77 | 5.63 | 511,264 |
| June 06, 2025 | 5.7 | 5.62 | 5.62 | 5.79 | 5.5 | 1.19M |
| June 05, 2025 | 5.82 | 5.73 | 5.73 | 5.87 | 5.71 | 689,848 |
| June 04, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.81 | 296,741 |
| June 03, 2025 | 5.94 | 5.83 | 5.83 | 5.94 | 5.82 | 360,162 |
| June 02, 2025 | 5.8 | 5.89 | 5.89 | 5.92 | 5.8 | 416,492 |
| May 30, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.84 | 264,100 |
| May 29, 2025 | 5.96 | 5.9 | 5.9 | 5.96 | 5.8 | 449,528 |
| May 28, 2025 | 5.93 | 5.91 | 5.91 | 5.96 | 5.9 | 167,992 |
| May 27, 2025 | 5.97 | 5.93 | 5.93 | 5.98 | 5.9 | 244,626 |
| May 26, 2025 | 5.93 | 5.92 | 5.92 | 5.97 | 5.89 | 189,166 |