6.15
-0.16(-2.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.18 | 6.15 | 6.15 | 6.38 | 6.08 | 31,488 |
| August 14, 2025 | 6.38 | 6.31 | 6.31 | 6.85 | 6.05 | 110,027 |
| August 13, 2025 | 6.7 | 6.55 | 6.55 | 6.82 | 6.45 | 33,261 |
| August 12, 2025 | 6.89 | 6.69 | 6.69 | 6.89 | 6.65 | 22,202 |
| August 11, 2025 | 6.42 | 6.75 | 6.75 | 6.88 | 6.42 | 24,111 |
| August 08, 2025 | 6.82 | 6.71 | 6.71 | 6.98 | 6.6 | 41,820 |
| August 07, 2025 | 6.97 | 6.83 | 6.83 | 7.14 | 6.8 | 48,738 |
| August 06, 2025 | 7.01 | 6.94 | 6.94 | 7.24 | 6.91 | 90,776 |
| August 05, 2025 | 6.79 | 6.93 | 6.93 | 6.97 | 6.72 | 26,142 |
| August 04, 2025 | 6.51 | 6.79 | 6.79 | 7.34 | 6.51 | 78,883 |
| August 01, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.64 | 34,174 |
| July 31, 2025 | 6.76 | 6.75 | 6.75 | 6.85 | 6.63 | 40,599 |
| July 30, 2025 | 6.88 | 6.76 | 6.76 | 6.88 | 6.75 | 17,751 |
| July 29, 2025 | 6.65 | 6.82 | 6.82 | 6.85 | 6.51 | 34,488 |
| July 28, 2025 | 6.9 | 6.82 | 6.82 | 6.95 | 6.62 | 24,563 |
| July 25, 2025 | 6.83 | 6.8 | 6.8 | 6.88 | 6.7 | 46,678 |
| July 24, 2025 | 6.7 | 6.7 | 6.7 | 6.84 | 6.65 | 17,228 |
| July 23, 2025 | 6.7 | 6.7 | 6.7 | 6.79 | 6.61 | 71,873 |
| July 22, 2025 | 6.88 | 6.74 | 6.74 | 6.88 | 6.61 | 19,171 |
| July 21, 2025 | 6.77 | 6.7 | 6.7 | 6.85 | 6.6 | 27,286 |
| July 18, 2025 | 6.7 | 6.74 | 6.74 | 6.87 | 6.7 | 39,793 |
| July 17, 2025 | 6.95 | 6.8 | 6.8 | 6.96 | 6.65 | 39,593 |
| July 16, 2025 | 6.99 | 6.81 | 6.81 | 6.99 | 6.78 | 49,409 |
| July 15, 2025 | 6.7 | 6.93 | 6.93 | 7 | 6.7 | 15,587 |
| July 14, 2025 | 6.99 | 6.88 | 6.88 | 7 | 6.82 | 22,141 |
| July 11, 2025 | 7.1 | 7 | 7 | 7.1 | 6.82 | 19,387 |
| July 10, 2025 | 7.09 | 7.04 | 7.04 | 7.15 | 6.83 | 42,622 |
| July 09, 2025 | 7.06 | 7 | 7 | 7.14 | 6.91 | 49,612 |
| July 08, 2025 | 6.8 | 6.89 | 6.89 | 7.15 | 6.8 | 50,835 |
| July 07, 2025 | 7.01 | 7.07 | 7.07 | 7.36 | 7 | 70,915 |
| July 04, 2025 | 6.89 | 7.01 | 7.01 | 7.1 | 6.7 | 41,398 |
| July 03, 2025 | 7.08 | 6.89 | 6.89 | 7.08 | 6.8 | 37,366 |
| July 02, 2025 | 6.9 | 6.94 | 6.94 | 7.09 | 6.75 | 25,825 |
| July 01, 2025 | 6.75 | 6.9 | 6.9 | 7.19 | 6.75 | 21,325 |
| June 30, 2025 | 7.3 | 7 | 7 | 7.3 | 6.81 | 61,990 |
| June 27, 2025 | 7.03 | 7.09 | 7.09 | 7.15 | 6.85 | 21,780 |
| June 26, 2025 | 6.97 | 7.05 | 7.05 | 7.2 | 6.95 | 26,445 |
| June 25, 2025 | 6.93 | 6.88 | 6.88 | 6.94 | 6.73 | 35,876 |
| June 24, 2025 | 6.87 | 6.8 | 6.8 | 7.04 | 6.76 | 26,861 |
| June 23, 2025 | 6.87 | 6.71 | 6.71 | 6.94 | 6.61 | 37,966 |
| June 20, 2025 | 6.89 | 6.87 | 6.87 | 6.95 | 6.7 | 17,023 |
| June 19, 2025 | 6.97 | 6.89 | 6.89 | 6.97 | 6.72 | 43,480 |
| June 18, 2025 | 6.95 | 6.85 | 6.85 | 7 | 6.7 | 43,604 |
| June 17, 2025 | 6.8 | 6.85 | 6.85 | 7.04 | 6.8 | 29,348 |
| June 16, 2025 | 7.06 | 6.93 | 6.93 | 7.06 | 6.85 | 40,505 |
| June 13, 2025 | 6.76 | 6.97 | 6.97 | 7.06 | 6.76 | 69,124 |
| June 12, 2025 | 7.15 | 7.03 | 7.03 | 7.15 | 6.94 | 94,355 |
| June 11, 2025 | 6.87 | 6.98 | 6.98 | 7.04 | 6.7 | 55,492 |
| June 10, 2025 | 7.1 | 6.88 | 6.88 | 7.2 | 6.8 | 201,267 |
| June 09, 2025 | 6.92 | 7.16 | 7.16 | 7.2 | 6.92 | 47,085 |
| June 06, 2025 | 7.29 | 7.04 | 7.04 | 7.29 | 7 | 91,903 |
| June 05, 2025 | 6.75 | 7.08 | 7.08 | 7.08 | 6.7 | 81,840 |
| June 04, 2025 | 7 | 6.75 | 6.75 | 7 | 6.7 | 103,966 |
| June 03, 2025 | 7.2 | 6.98 | 6.98 | 7.25 | 6.94 | 213,550 |
| June 02, 2025 | 7.6 | 7.31 | 7.31 | 7.79 | 7.27 | 167,481 |
| May 30, 2025 | 7.16 | 7.57 | 7.57 | 7.57 | 6.95 | 247,755 |
| May 29, 2025 | 7.36 | 7.21 | 7.21 | 7.6 | 7.21 | 162,193 |
| May 28, 2025 | 7.74 | 7.59 | 7.59 | 7.8 | 7.38 | 95,243 |
| May 27, 2025 | 8.14 | 7.74 | 7.74 | 8.14 | 7.74 | 133,838 |
| May 26, 2025 | 8.17 | 8.15 | 8.15 | 8.61 | 8.05 | 221,763 |