1.73
-0.03(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1.79 | 1.73 | 1.73 | 1.84 | 1.7 | 204,619 |
| November 06, 2025 | 1.73 | 1.76 | 1.76 | 1.86 | 1.73 | 87,601 |
| November 04, 2025 | 1.84 | 1.79 | 1.79 | 1.86 | 1.77 | 105,134 |
| November 03, 2025 | 1.76 | 1.79 | 1.79 | 1.87 | 1.76 | 87,013 |
| October 31, 2025 | 1.8 | 1.84 | 1.84 | 1.86 | 1.8 | 142,767 |
| October 30, 2025 | 1.75 | 1.78 | 1.78 | 1.8 | 1.7 | 78,696 |
| October 29, 2025 | 1.67 | 1.73 | 1.73 | 1.73 | 1.65 | 129,718 |
| October 28, 2025 | 1.73 | 1.65 | 1.65 | 1.74 | 1.65 | 297,538 |
| October 27, 2025 | 1.76 | 1.74 | 1.74 | 1.78 | 1.72 | 70,267 |
| October 24, 2025 | 1.83 | 1.76 | 1.76 | 1.83 | 1.72 | 80,295 |
| October 23, 2025 | 1.78 | 1.79 | 1.79 | 1.8 | 1.71 | 173,964 |
| October 21, 2025 | 1.7 | 1.72 | 1.72 | 1.73 | 1.68 | 24,629 |
| October 20, 2025 | 1.62 | 1.65 | 1.65 | 1.68 | 1.62 | 81,461 |
| October 17, 2025 | 1.75 | 1.67 | 1.67 | 1.78 | 1.66 | 244,980 |
| October 16, 2025 | 1.75 | 1.75 | 1.75 | 1.82 | 1.73 | 199,662 |
| October 15, 2025 | 1.75 | 1.77 | 1.77 | 1.82 | 1.75 | 47,228 |
| October 14, 2025 | 1.79 | 1.79 | 1.79 | 1.88 | 1.79 | 74,892 |
| October 13, 2025 | 1.84 | 1.81 | 1.81 | 1.93 | 1.8 | 212,167 |
| October 10, 2025 | 1.85 | 1.84 | 1.84 | 1.9 | 1.79 | 209,019 |
| October 09, 2025 | 1.9 | 1.88 | 1.88 | 1.97 | 1.88 | 176,249 |
| October 08, 2025 | 2.03 | 1.98 | 1.98 | 2.12 | 1.96 | 245,039 |
| October 07, 2025 | 2.03 | 2.02 | 2.02 | 2.03 | 1.86 | 274,373 |
| October 06, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | 197,394 |
| October 03, 2025 | 1.77 | 1.85 | 1.85 | 1.85 | 1.73 | 146,457 |
| October 01, 2025 | 1.65 | 1.77 | 1.77 | 1.77 | 1.6 | 201,727 |
| September 30, 2025 | 1.77 | 1.69 | 1.69 | 1.77 | 1.69 | 185,049 |
| September 29, 2025 | 1.9 | 1.78 | 1.78 | 1.9 | 1.77 | 241,871 |
| September 26, 2025 | 1.88 | 1.87 | 1.87 | 1.88 | 1.8 | 51,174 |
| September 25, 2025 | 1.94 | 1.87 | 1.87 | 1.94 | 1.87 | 60,927 |
| September 24, 2025 | 1.92 | 1.91 | 1.91 | 1.97 | 1.88 | 101,345 |
| September 23, 2025 | 1.97 | 1.89 | 1.89 | 1.97 | 1.87 | 49,519 |
| September 22, 2025 | 2.02 | 1.93 | 1.93 | 2.08 | 1.93 | 314,386 |
| September 19, 2025 | 2.08 | 2.04 | 2.04 | 2.1 | 1.99 | 90,223 |
| September 18, 2025 | 2.13 | 2.06 | 2.06 | 2.13 | 2.05 | 234,325 |
| September 17, 2025 | 2.03 | 2.08 | 2.08 | 2.17 | 2.03 | 147,544 |
| September 16, 2025 | 2.14 | 2.08 | 2.08 | 2.14 | 2.02 | 208,636 |
| September 15, 2025 | 2.16 | 2.07 | 2.07 | 2.19 | 2.06 | 119,282 |
| September 12, 2025 | 1.98 | 2.09 | 2.09 | 2.1 | 1.98 | 194,246 |
| September 11, 2025 | 1.97 | 2 | 2 | 2.03 | 1.94 | 337,530 |
| September 10, 2025 | 1.88 | 1.94 | 1.94 | 1.96 | 1.88 | 470,648 |
| September 09, 2025 | 1.82 | 1.87 | 1.87 | 1.87 | 1.73 | 1.07M |
| September 08, 2025 | 1.79 | 1.79 | 1.79 | 1.95 | 1.79 | 1.15M |
| September 05, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 264,923 |
| September 04, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 163,266 |
| September 03, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 174,229 |
| September 02, 2025 | 2.24 | 2.22 | 2.22 | 2.44 | 2.22 | 470,863 |
| September 01, 2025 | 2.34 | 2.34 | 2.34 | 2.59 | 2.34 | 958,945 |
| August 29, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0 |
| August 28, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0 |
| August 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0 |
| August 25, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2,437 |
| August 22, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
| August 21, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
| August 20, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
| August 19, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
| August 18, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 3,269 |
| August 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0 |
| August 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0 |
| August 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0 |
| August 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2,276 |