1.98
+0.05(+2.59%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.84 | 1.93 | 1.93 | 1.93 | 1.84 | 22,923 |
September 04, 2025 | 1.9 | 1.84 | 1.84 | 1.96 | 1.84 | 8,330 |
September 03, 2025 | 1.91 | 1.89 | 1.89 | 1.96 | 1.8 | 25,609 |
September 02, 2025 | 1.98 | 1.87 | 1.87 | 1.98 | 1.85 | 20,006 |
September 01, 2025 | 1.86 | 1.92 | 1.92 | 1.94 | 1.75 | 19,029 |
August 29, 2025 | 1.89 | 1.85 | 1.85 | 1.89 | 1.81 | 6,186 |
August 28, 2025 | 1.87 | 1.8 | 1.8 | 1.87 | 1.75 | 19,964 |
August 26, 2025 | 1.95 | 1.79 | 1.79 | 1.95 | 1.76 | 35,211 |
August 25, 2025 | 1.94 | 1.86 | 1.86 | 1.94 | 1.84 | 15,785 |
August 22, 2025 | 1.86 | 1.94 | 1.94 | 1.95 | 1.8 | 19,715 |
August 21, 2025 | 1.85 | 1.89 | 1.89 | 1.93 | 1.84 | 9,924 |
August 20, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.88 | 8,429 |
August 19, 2025 | 1.91 | 1.89 | 1.89 | 1.98 | 1.85 | 6,406 |
August 18, 2025 | 1.96 | 1.9 | 1.9 | 1.96 | 1.82 | 12,797 |
August 14, 2025 | 1.94 | 1.91 | 1.91 | 1.94 | 1.9 | 6,958 |
August 13, 2025 | 1.84 | 1.94 | 1.94 | 1.96 | 1.84 | 9,028 |
August 12, 2025 | 1.9 | 1.93 | 1.93 | 2 | 1.85 | 59,275 |
August 11, 2025 | 1.98 | 1.94 | 1.94 | 1.98 | 1.9 | 8,961 |
August 08, 2025 | 1.93 | 1.98 | 1.98 | 1.99 | 1.85 | 7,775 |
August 07, 2025 | 1.81 | 1.93 | 1.93 | 1.98 | 1.81 | 6,843 |
August 06, 2025 | 1.94 | 1.89 | 1.89 | 1.99 | 1.86 | 4,865 |
August 05, 2025 | 1.98 | 1.93 | 1.93 | 2 | 1.92 | 15,712 |
August 04, 2025 | 2.04 | 1.96 | 1.96 | 2.04 | 1.86 | 5,070 |
August 01, 2025 | 2 | 1.95 | 1.95 | 2 | 1.92 | 4,827 |
July 31, 2025 | 1.95 | 1.96 | 1.96 | 1.98 | 1.93 | 8,493 |
July 30, 2025 | 1.93 | 1.97 | 1.97 | 2 | 1.92 | 15,318 |
July 29, 2025 | 2 | 1.92 | 1.92 | 2 | 1.91 | 1,239 |
July 28, 2025 | 1.9 | 1.99 | 1.99 | 2 | 1.9 | 53,372 |
July 25, 2025 | 2 | 1.97 | 1.97 | 2.08 | 1.95 | 34,444 |
July 24, 2025 | 2.02 | 2 | 2 | 2.04 | 1.99 | 3,875 |
July 23, 2025 | 1.99 | 2 | 2 | 2.04 | 1.94 | 21,316 |
July 22, 2025 | 2.03 | 1.98 | 1.98 | 2.03 | 1.98 | 2,393 |
July 21, 2025 | 1.93 | 1.98 | 1.98 | 2.02 | 1.86 | 11,539 |
July 18, 2025 | 2.03 | 1.93 | 1.93 | 2.05 | 1.93 | 23,529 |
July 17, 2025 | 2.08 | 2.03 | 2.03 | 2.08 | 1.91 | 27,865 |
July 16, 2025 | 1.98 | 1.99 | 1.99 | 2.02 | 1.91 | 12,576 |
July 15, 2025 | 2.04 | 1.98 | 1.98 | 2.04 | 1.88 | 3,192 |
July 14, 2025 | 1.91 | 1.95 | 1.95 | 2.03 | 1.91 | 10,596 |
July 11, 2025 | 2.07 | 1.99 | 1.99 | 2.07 | 1.95 | 22,592 |
July 10, 2025 | 1.96 | 2.05 | 2.05 | 2.08 | 1.95 | 40,292 |
July 09, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 1.95 | 78,459 |
July 08, 2025 | 2 | 1.99 | 1.99 | 2.02 | 1.95 | 53,485 |
July 07, 2025 | 1.92 | 1.96 | 1.96 | 2 | 1.92 | 53,908 |
July 04, 2025 | 1.98 | 1.91 | 1.91 | 2.01 | 1.88 | 42,439 |
July 03, 2025 | 1.93 | 1.97 | 1.97 | 2.05 | 1.92 | 31,624 |
July 02, 2025 | 2.05 | 2.03 | 2.03 | 2.05 | 1.91 | 86,220 |
July 01, 2025 | 2.02 | 1.96 | 1.96 | 2.11 | 1.95 | 35,733 |
June 30, 2025 | 2.1 | 2.02 | 2.02 | 2.11 | 1.95 | 144,462 |
June 27, 2025 | 1.98 | 2.01 | 2.01 | 2.02 | 1.94 | 150,116 |
June 26, 2025 | 2.05 | 1.93 | 1.93 | 2.05 | 1.91 | 40,237 |
June 25, 2025 | 2.07 | 2 | 2 | 2.07 | 1.99 | 82,910 |
June 24, 2025 | 2.03 | 1.98 | 1.98 | 2.1 | 1.96 | 56,411 |
June 23, 2025 | 2.1 | 2.07 | 2.07 | 2.15 | 1.99 | 130,927 |
June 20, 2025 | 2 | 2.1 | 2.1 | 2.14 | 1.93 | 151,166 |
June 19, 2025 | 1.97 | 2.04 | 2.04 | 2.06 | 1.87 | 65,111 |
June 18, 2025 | 2.07 | 1.97 | 1.97 | 2.07 | 1.9 | 38,102 |
June 17, 2025 | 2.11 | 1.98 | 1.98 | 2.18 | 1.98 | 89,573 |
June 16, 2025 | 2.03 | 2.09 | 2.09 | 2.13 | 2.03 | 63,253 |
June 13, 2025 | 2.08 | 2.03 | 2.03 | 2.12 | 2 | 34,315 |
June 12, 2025 | 2.23 | 2.08 | 2.08 | 2.23 | 2.08 | 158,036 |