1.24
-0.02(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1.27 | 1.24 | 1.24 | 1.29 | 1.2 | 186,028 |
| January 13, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.25 | 62,175 |
| January 12, 2026 | 1.25 | 1.26 | 1.26 | 1.31 | 1.23 | 108,015 |
| January 09, 2026 | 1.27 | 1.25 | 1.25 | 1.3 | 1.25 | 62,147 |
| January 08, 2026 | 1.31 | 1.29 | 1.29 | 1.32 | 1.25 | 126,335 |
| January 07, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.22 | 119,776 |
| January 06, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.2 | 122,556 |
| January 05, 2026 | 1.26 | 1.22 | 1.22 | 1.26 | 1.2 | 61,201 |
| January 02, 2026 | 1.32 | 1.25 | 1.25 | 1.32 | 1.24 | 55,955 |
| January 01, 2026 | 1.33 | 1.29 | 1.29 | 1.33 | 1.22 | 109,331 |
| December 31, 2025 | 1.24 | 1.28 | 1.28 | 1.29 | 1.24 | 103,290 |
| December 30, 2025 | 1.2 | 1.24 | 1.24 | 1.26 | 1.17 | 162,265 |
| December 29, 2025 | 1.24 | 1.2 | 1.2 | 1.24 | 1.16 | 529,330 |
| December 26, 2025 | 1.24 | 1.22 | 1.22 | 1.3 | 1.22 | 60,678 |
| December 24, 2025 | 1.29 | 1.26 | 1.26 | 1.3 | 1.23 | 216,807 |
| December 23, 2025 | 1.26 | 1.29 | 1.29 | 1.31 | 1.26 | 78,858 |
| December 22, 2025 | 1.32 | 1.3 | 1.3 | 1.32 | 1.23 | 168,215 |
| December 19, 2025 | 1.3 | 1.28 | 1.28 | 1.31 | 1.24 | 99,699 |
| December 18, 2025 | 1.16 | 1.25 | 1.25 | 1.27 | 1.16 | 122,306 |
| December 17, 2025 | 1.26 | 1.21 | 1.21 | 1.29 | 1.2 | 332,561 |
| December 16, 2025 | 1.3 | 1.26 | 1.26 | 1.34 | 1.26 | 275,490 |
| December 15, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.3 | 96,302 |
| December 12, 2025 | 1.35 | 1.32 | 1.32 | 1.36 | 1.3 | 147,374 |
| December 11, 2025 | 1.34 | 1.33 | 1.33 | 1.34 | 1.28 | 207,998 |
| December 10, 2025 | 1.34 | 1.34 | 1.34 | 1.38 | 1.34 | 55,403 |
| December 09, 2025 | 1.42 | 1.35 | 1.35 | 1.42 | 1.35 | 184,747 |
| December 08, 2025 | 1.5 | 1.42 | 1.42 | 1.55 | 1.41 | 188,826 |
| December 05, 2025 | 1.48 | 1.49 | 1.49 | 1.5 | 1.43 | 290,648 |
| December 04, 2025 | 1.46 | 1.43 | 1.43 | 1.46 | 1.41 | 58,660 |
| December 03, 2025 | 1.54 | 1.48 | 1.48 | 1.57 | 1.42 | 125,771 |
| December 02, 2025 | 1.51 | 1.5 | 1.5 | 1.51 | 1.46 | 273,978 |
| December 01, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 36,165 |
| November 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 123,476 |
| November 27, 2025 | 1.3 | 1.32 | 1.32 | 1.32 | 1.3 | 25,914 |
| November 26, 2025 | 1.2 | 1.26 | 1.26 | 1.26 | 1.19 | 144,466 |
| November 25, 2025 | 1.19 | 1.2 | 1.2 | 1.24 | 1.19 | 548,021 |
| November 24, 2025 | 1.33 | 1.26 | 1.26 | 1.33 | 1.26 | 517,554 |
| November 21, 2025 | 1.35 | 1.33 | 1.33 | 1.38 | 1.33 | 430,102 |
| November 19, 2025 | 1.47 | 1.48 | 1.48 | 1.5 | 1.45 | 1.46M |
| November 18, 2025 | 1.55 | 1.53 | 1.53 | 1.6 | 1.5 | 392,333 |
| November 17, 2025 | 1.67 | 1.58 | 1.58 | 1.69 | 1.58 | 437,037 |
| November 14, 2025 | 1.76 | 1.67 | 1.67 | 1.76 | 1.67 | 356,261 |
| November 13, 2025 | 1.8 | 1.76 | 1.76 | 1.84 | 1.71 | 236,252 |
| November 12, 2025 | 1.75 | 1.8 | 1.8 | 1.8 | 1.73 | 103,982 |
| November 11, 2025 | 1.74 | 1.72 | 1.72 | 1.78 | 1.7 | 44,038 |
| November 10, 2025 | 1.73 | 1.74 | 1.74 | 1.77 | 1.68 | 82,101 |
| 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 |