5.50
-0.02(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.6 | 5.5 | 5.5 | 5.63 | 5.46 | 47,585 |
| December 23, 2025 | 5.56 | 5.52 | 5.52 | 5.87 | 5.47 | 121,920 |
| December 22, 2025 | 5.8 | 5.71 | 5.71 | 5.88 | 5.7 | 52,358 |
| December 19, 2025 | 5.76 | 5.8 | 5.8 | 5.89 | 5.7 | 30,378 |
| December 18, 2025 | 5.82 | 5.76 | 5.76 | 6 | 5.73 | 33,597 |
| December 17, 2025 | 5.91 | 5.82 | 5.82 | 5.98 | 5.74 | 23,323 |
| December 16, 2025 | 5.86 | 5.91 | 5.91 | 6.07 | 5.82 | 27,901 |
| December 15, 2025 | 5.9 | 5.86 | 5.86 | 6.1 | 5.61 | 27,004 |
| December 12, 2025 | 5.97 | 5.91 | 5.91 | 5.97 | 5.78 | 31,437 |
| December 11, 2025 | 6 | 5.91 | 5.91 | 6.08 | 5.77 | 35,296 |
| December 10, 2025 | 5.95 | 5.9 | 5.9 | 6.14 | 5.8 | 52,723 |
| December 09, 2025 | 5.64 | 5.89 | 5.89 | 5.98 | 5.46 | 42,041 |
| December 08, 2025 | 6.14 | 5.64 | 5.64 | 6.14 | 5.01 | 131,510 |
| December 05, 2025 | 6.1 | 6 | 6 | 6.21 | 5.85 | 36,420 |
| December 04, 2025 | 6.07 | 6.04 | 6.04 | 6.26 | 5.85 | 29,163 |
| December 03, 2025 | 6.06 | 6.19 | 6.19 | 6.25 | 6.06 | 21,299 |
| December 02, 2025 | 6.3 | 6.09 | 6.09 | 6.3 | 6.01 | 16,689 |
| December 01, 2025 | 6.16 | 6.09 | 6.09 | 6.48 | 6.03 | 67,548 |
| November 28, 2025 | 6.17 | 6.16 | 6.16 | 6.28 | 6.11 | 11,216 |
| November 27, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.1 | 25,640 |
| November 26, 2025 | 6.15 | 6.16 | 6.16 | 6.29 | 6.15 | 62,011 |
| November 25, 2025 | 6.29 | 6.19 | 6.19 | 6.3 | 6.16 | 97,819 |
| November 24, 2025 | 6.06 | 6.24 | 6.24 | 6.3 | 6.06 | 28,104 |
| November 21, 2025 | 6.06 | 6.15 | 6.15 | 6.29 | 6.06 | 36,034 |
| November 19, 2025 | 6.38 | 6.24 | 6.24 | 6.39 | 6.02 | 46,365 |
| November 18, 2025 | 6.69 | 6.33 | 6.33 | 6.69 | 6.22 | 75,771 |
| November 17, 2025 | 5.98 | 6.49 | 6.49 | 6.56 | 5.95 | 142,814 |
| November 14, 2025 | 5.92 | 5.98 | 5.98 | 6.14 | 5.92 | 47,945 |
| November 13, 2025 | 6.04 | 5.92 | 5.92 | 6.1 | 5.9 | 39,911 |
| November 12, 2025 | 6.1 | 5.94 | 5.94 | 6.22 | 5.86 | 82,531 |
| November 11, 2025 | 6.01 | 5.94 | 5.94 | 6.15 | 5.55 | 166,404 |
| November 10, 2025 | 6.24 | 6.13 | 6.13 | 6.3 | 6.05 | 88,773 |
| November 07, 2025 | 6.25 | 6.07 | 6.07 | 6.25 | 5.85 | 41,906 |
| November 06, 2025 | 6.37 | 6.15 | 6.15 | 6.37 | 6.06 | 61,164 |
| November 04, 2025 | 6.22 | 6.31 | 6.31 | 6.4 | 6.22 | 67,670 |
| November 03, 2025 | 6.61 | 6.34 | 6.34 | 6.62 | 6.15 | 162,742 |
| October 31, 2025 | 6.62 | 6.61 | 6.61 | 6.7 | 6.6 | 29,018 |
| October 30, 2025 | 6.8 | 6.61 | 6.61 | 6.86 | 6.61 | 126,245 |
| October 29, 2025 | 6.6 | 6.74 | 6.74 | 6.9 | 6.6 | 79,681 |
| October 28, 2025 | 6.62 | 6.65 | 6.65 | 6.79 | 6.62 | 30,371 |
| October 27, 2025 | 6.79 | 6.7 | 6.7 | 7 | 6.68 | 66,144 |
| October 24, 2025 | 6.94 | 6.75 | 6.75 | 6.94 | 6.67 | 63,060 |
| October 23, 2025 | 6.83 | 6.84 | 6.84 | 7.19 | 6.62 | 95,760 |
| October 21, 2025 | 6.85 | 6.74 | 6.74 | 6.85 | 6.61 | 15,114 |
| October 20, 2025 | 6.57 | 6.7 | 6.7 | 6.77 | 6.57 | 35,370 |
| October 17, 2025 | 6.69 | 6.56 | 6.56 | 6.74 | 6.43 | 56,226 |
| October 16, 2025 | 6.84 | 6.67 | 6.67 | 6.84 | 6.57 | 13,958 |
| October 15, 2025 | 6.8 | 6.66 | 6.66 | 6.99 | 6.59 | 114,995 |
| October 14, 2025 | 6.76 | 6.85 | 6.85 | 6.99 | 6.76 | 44,104 |
| October 13, 2025 | 7.1 | 6.72 | 6.72 | 7.1 | 6.61 | 49,541 |
| October 10, 2025 | 6.99 | 6.74 | 6.74 | 7.39 | 6.36 | 88,884 |
| October 09, 2025 | 7.09 | 6.96 | 6.96 | 7.22 | 6.91 | 26,458 |
| October 08, 2025 | 6.8 | 6.96 | 6.96 | 7.1 | 6.68 | 72,594 |
| October 07, 2025 | 6.6 | 6.74 | 6.74 | 6.81 | 6.6 | 14,742 |
| October 06, 2025 | 6.79 | 6.7 | 6.7 | 6.95 | 6.66 | 41,086 |
| October 03, 2025 | 6.82 | 6.79 | 6.79 | 6.82 | 6.69 | 37,607 |
| October 01, 2025 | 6.5 | 6.7 | 6.7 | 6.77 | 6.5 | 55,098 |
| September 30, 2025 | 6.8 | 6.61 | 6.61 | 6.8 | 6.56 | 79,793 |
| September 29, 2025 | 7.04 | 6.7 | 6.7 | 7.3 | 6.65 | 167,003 |
| September 26, 2025 | 7.33 | 7.01 | 7.01 | 7.33 | 6.93 | 60,843 |
