1.14
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.16 | 1.14 | 1.14 | 1.22 | 1.14 | 382,915 |
| August 14, 2025 | 1.16 | 1.14 | 1.14 | 1.2 | 1.11 | 281,619 |
| August 13, 2025 | 1.17 | 1.12 | 1.12 | 1.18 | 1.11 | 110,894 |
| August 12, 2025 | 1.13 | 1.15 | 1.15 | 1.17 | 1.1 | 152,210 |
| August 11, 2025 | 1.17 | 1.13 | 1.13 | 1.2 | 1.07 | 428,376 |
| August 08, 2025 | 1.2 | 1.16 | 1.16 | 1.23 | 1.14 | 154,713 |
| August 07, 2025 | 1.16 | 1.18 | 1.18 | 1.25 | 1.08 | 569,065 |
| August 06, 2025 | 1.18 | 1.16 | 1.16 | 1.21 | 1.15 | 317,401 |
| August 05, 2025 | 1.16 | 1.16 | 1.16 | 1.2 | 1.15 | 184,896 |
| August 04, 2025 | 1.21 | 1.17 | 1.17 | 1.21 | 1.14 | 158,822 |
| August 01, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 320,366 |
| July 31, 2025 | 1.13 | 1.24 | 1.24 | 1.25 | 1.13 | 780,076 |
| July 30, 2025 | 1.22 | 1.14 | 1.14 | 1.22 | 1.13 | 289,258 |
| July 29, 2025 | 1.2 | 1.19 | 1.19 | 1.23 | 1.17 | 380,919 |
| July 28, 2025 | 1.11 | 1.18 | 1.18 | 1.2 | 1.06 | 348,724 |
| July 25, 2025 | 1.13 | 1.11 | 1.11 | 1.14 | 1.1 | 200,019 |
| July 24, 2025 | 1.15 | 1.14 | 1.14 | 1.17 | 1.14 | 148,315 |
| July 23, 2025 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 113,866 |
| July 22, 2025 | 1.19 | 1.17 | 1.17 | 1.23 | 1.17 | 375,015 |
| July 21, 2025 | 1.23 | 1.2 | 1.2 | 1.25 | 1.17 | 313,139 |
| July 18, 2025 | 1.26 | 1.23 | 1.23 | 1.26 | 1.21 | 274,322 |
| July 17, 2025 | 1.2 | 1.21 | 1.21 | 1.24 | 1.19 | 419,367 |
| July 16, 2025 | 1.2 | 1.18 | 1.18 | 1.21 | 1.18 | 190,411 |
| July 15, 2025 | 1.19 | 1.18 | 1.18 | 1.22 | 1.17 | 341,016 |
| July 14, 2025 | 1.22 | 1.21 | 1.21 | 1.23 | 1.19 | 220,171 |
| July 11, 2025 | 1.26 | 1.22 | 1.22 | 1.26 | 1.21 | 315,528 |
| July 10, 2025 | 1.22 | 1.23 | 1.23 | 1.25 | 1.22 | 152,016 |
| July 09, 2025 | 1.26 | 1.24 | 1.24 | 1.28 | 1.18 | 246,708 |
| July 08, 2025 | 1.25 | 1.26 | 1.26 | 1.29 | 1.25 | 162,473 |
| July 07, 2025 | 1.3 | 1.27 | 1.27 | 1.34 | 1.22 | 861,683 |
| July 04, 2025 | 1.3 | 1.3 | 1.3 | 1.34 | 1.3 | 372,557 |
| July 03, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.3 | 505,226 |
| July 02, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 379,623 |
| July 01, 2025 | 1.3 | 1.29 | 1.29 | 1.36 | 1.28 | 329,785 |
| June 30, 2025 | 1.34 | 1.3 | 1.3 | 1.35 | 1.23 | 622,794 |
| June 27, 2025 | 1.38 | 1.35 | 1.35 | 1.39 | 1.33 | 435,679 |
| June 26, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.35 | 817,868 |
| June 25, 2025 | 1.36 | 1.34 | 1.34 | 1.38 | 1.28 | 1.43M |
| June 24, 2025 | 1.23 | 1.27 | 1.27 | 1.34 | 1.23 | 518,404 |
| June 23, 2025 | 1.2 | 1.23 | 1.23 | 1.28 | 1.17 | 560,313 |
| June 20, 2025 | 1.25 | 1.24 | 1.24 | 1.28 | 1.24 | 508,813 |
| June 19, 2025 | 1.4 | 1.27 | 1.27 | 1.4 | 1.26 | 1.16M |
| June 18, 2025 | 1.24 | 1.36 | 1.36 | 1.36 | 1.24 | 1.61M |
| June 17, 2025 | 1.31 | 1.24 | 1.24 | 1.33 | 1.22 | 456,476 |
| June 16, 2025 | 1.42 | 1.28 | 1.28 | 1.42 | 1.27 | 1.11M |
| June 13, 2025 | 1.37 | 1.38 | 1.38 | 1.41 | 1.3 | 834,892 |
| June 12, 2025 | 1.62 | 1.38 | 1.38 | 1.62 | 1.35 | 4.38M |
| June 11, 2025 | 1.35 | 1.51 | 1.51 | 1.51 | 1.22 | 4.3M |
| June 10, 2025 | 1.26 | 1.26 | 1.26 | 1.37 | 1.23 | 1.55M |
| June 09, 2025 | 1.11 | 1.22 | 1.22 | 1.25 | 1.08 | 1.5M |
| June 06, 2025 | 1.06 | 1.07 | 1.07 | 1.1 | 1.05 | 370,861 |
| June 05, 2025 | 1.06 | 1.06 | 1.06 | 1.1 | 1.05 | 444,961 |
| June 04, 2025 | 1.09 | 1.06 | 1.06 | 1.11 | 1.05 | 288,852 |
| June 03, 2025 | 1.08 | 1.07 | 1.07 | 1.13 | 1.06 | 419,771 |
| June 02, 2025 | 1.05 | 1.07 | 1.07 | 1.13 | 1.02 | 514,664 |
| May 30, 2025 | 1.05 | 1.05 | 1.05 | 1.07 | 1.03 | 492,884 |
| May 29, 2025 | 1.07 | 1.06 | 1.06 | 1.08 | 1.04 | 609,598 |
| May 28, 2025 | 1.04 | 1.04 | 1.04 | 1.05 | 1.02 | 357,069 |
| May 27, 2025 | 1.03 | 1.03 | 1.03 | 1.05 | 1.02 | 132,671 |
| May 26, 2025 | 1.03 | 1.03 | 1.03 | 1.04 | 1.01 | 185,915 |