5.83
-0.08(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.78 | 5.91 | 5.91 | 6 | 5.6 | 9,286 |
| September 04, 2025 | 5.85 | 5.78 | 5.78 | 6.08 | 5.65 | 17,616 |
| September 03, 2025 | 6.07 | 5.85 | 5.85 | 6.14 | 5.82 | 12,194 |
| September 02, 2025 | 5.75 | 6.07 | 6.07 | 6.1 | 5.75 | 15,601 |
| September 01, 2025 | 6.07 | 5.99 | 5.99 | 6.25 | 5.75 | 13,940 |
| August 29, 2025 | 5.99 | 6 | 6 | 6.3 | 5.76 | 5,860 |
| August 28, 2025 | 5.86 | 6.04 | 6.04 | 6.14 | 5.72 | 5,056 |
| August 26, 2025 | 6.16 | 5.98 | 5.98 | 6.17 | 5.87 | 14,350 |
| August 25, 2025 | 5.88 | 5.88 | 5.88 | 6.03 | 5.88 | 12,280 |
| August 22, 2025 | 6 | 5.76 | 5.76 | 6.05 | 5.6 | 21,905 |
| August 21, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.75 | 13,429 |
| August 20, 2025 | 5.8 | 5.95 | 5.95 | 5.99 | 5.66 | 12,114 |
| August 19, 2025 | 5.7 | 5.92 | 5.92 | 5.99 | 5.7 | 6,249 |
| August 18, 2025 | 5.6 | 5.94 | 5.94 | 6 | 5.56 | 24,142 |
| August 14, 2025 | 5.71 | 5.82 | 5.82 | 6.03 | 5.71 | 7,081 |
| August 13, 2025 | 5.7 | 5.98 | 5.98 | 6 | 5.7 | 11,257 |
| August 12, 2025 | 5.94 | 6 | 6 | 6 | 5.75 | 4,029 |
| August 11, 2025 | 5.81 | 5.89 | 5.89 | 5.89 | 5.81 | 2,760 |
| August 08, 2025 | 6 | 5.81 | 5.81 | 6.05 | 5.76 | 15,092 |
| August 07, 2025 | 5.73 | 5.98 | 5.98 | 6.05 | 5.69 | 19,913 |
| August 06, 2025 | 6 | 5.99 | 5.99 | 6 | 5.76 | 4,937 |
| August 05, 2025 | 5.88 | 6 | 6 | 6.17 | 5.75 | 11,663 |
| August 04, 2025 | 5.83 | 5.88 | 5.88 | 6.28 | 5.83 | 24,929 |
| August 01, 2025 | 6.31 | 6.13 | 6.13 | 6.31 | 6 | 3,473 |
| July 31, 2025 | 5.93 | 6.28 | 6.28 | 6.55 | 5.93 | 5,657 |
| July 30, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.03 | 7,050 |
| July 29, 2025 | 6.11 | 6.02 | 6.02 | 6.39 | 5.95 | 15,129 |
| July 28, 2025 | 6.26 | 6.11 | 6.11 | 6.5 | 6.03 | 7,715 |
| July 25, 2025 | 6.59 | 6.29 | 6.29 | 6.59 | 6.17 | 8,285 |
| July 24, 2025 | 6.44 | 6.46 | 6.46 | 6.67 | 6.18 | 19,378 |
| July 23, 2025 | 6.31 | 6.39 | 6.39 | 6.72 | 6.24 | 18,968 |
| July 22, 2025 | 6.76 | 6.56 | 6.56 | 6.76 | 6.33 | 16,118 |
| July 21, 2025 | 6.47 | 6.44 | 6.44 | 6.6 | 6.32 | 9,903 |
| July 18, 2025 | 6.69 | 6.47 | 6.47 | 6.69 | 6.4 | 13,147 |
| July 17, 2025 | 6.88 | 6.69 | 6.69 | 6.88 | 6.27 | 28,042 |
| July 16, 2025 | 6.73 | 6.61 | 6.61 | 6.86 | 6.51 | 14,375 |
| July 15, 2025 | 6.93 | 6.73 | 6.73 | 6.93 | 6.57 | 15,678 |
| July 14, 2025 | 6.5 | 6.64 | 6.64 | 6.9 | 6.5 | 12,661 |
| July 11, 2025 | 6.58 | 6.68 | 6.68 | 6.91 | 6.39 | 12,721 |
| July 10, 2025 | 6.68 | 6.6 | 6.6 | 6.84 | 6.35 | 34,666 |
| July 09, 2025 | 6.93 | 6.69 | 6.69 | 6.99 | 6.65 | 23,335 |
| July 08, 2025 | 6.7 | 6.79 | 6.79 | 6.98 | 6.61 | 20,811 |
| July 07, 2025 | 6.97 | 6.77 | 6.77 | 6.97 | 6.65 | 6,256 |
| July 04, 2025 | 6.94 | 6.94 | 6.94 | 6.99 | 6.6 | 12,205 |
| July 03, 2025 | 6.77 | 6.89 | 6.89 | 6.99 | 6.77 | 15,438 |
| July 02, 2025 | 6.63 | 6.66 | 6.66 | 7.24 | 6.63 | 16,485 |
| July 01, 2025 | 6.65 | 6.91 | 6.91 | 6.98 | 6.37 | 17,120 |
| June 30, 2025 | 6.86 | 6.65 | 6.65 | 6.86 | 6.58 | 7,655 |
| June 27, 2025 | 6.98 | 6.86 | 6.86 | 6.98 | 6.63 | 15,834 |
| June 26, 2025 | 7.01 | 6.98 | 6.98 | 7.15 | 6.72 | 16,844 |
| June 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.4 | 9,974 |
| June 24, 2025 | 6.42 | 6.52 | 6.52 | 6.99 | 6.42 | 13,550 |
| June 23, 2025 | 6.26 | 6.74 | 6.74 | 6.75 | 6.26 | 15,185 |
| June 20, 2025 | 6.7 | 6.58 | 6.58 | 6.89 | 6.55 | 5,809 |
| June 19, 2025 | 6.7 | 6.7 | 6.7 | 6.93 | 6.5 | 15,424 |
| June 18, 2025 | 6.99 | 6.74 | 6.74 | 6.99 | 6.74 | 14,380 |
| June 17, 2025 | 6.8 | 6.9 | 6.9 | 7.09 | 6.65 | 19,796 |
| June 16, 2025 | 6.99 | 6.98 | 6.98 | 6.99 | 6.7 | 20,489 |
| June 13, 2025 | 6.87 | 6.99 | 6.99 | 7.16 | 6.8 | 20,497 |
| June 12, 2025 | 7.31 | 6.87 | 6.87 | 7.35 | 6.81 | 35,751 |