3.94
-0.04(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 3.91 | 3.98 | 3.98 | 4.02 | 3.87 | 3.75M |
| December 26, 2025 | 3.92 | 3.9 | 3.9 | 3.94 | 3.85 | 3.29M |
| December 24, 2025 | 4.04 | 3.92 | 3.92 | 4.05 | 3.91 | 3.8M |
| December 23, 2025 | 3.94 | 4.02 | 4.02 | 4.04 | 3.91 | 3.64M |
| December 22, 2025 | 3.99 | 3.94 | 3.94 | 4.01 | 3.93 | 2.04M |
| December 19, 2025 | 3.96 | 3.95 | 3.95 | 3.99 | 3.89 | 2.32M |
| December 18, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.84 | 1.98M |
| December 17, 2025 | 4.06 | 3.87 | 3.87 | 4.06 | 3.85 | 4.14M |
| December 16, 2025 | 3.94 | 4 | 4 | 4.02 | 3.91 | 2.49M |
| December 15, 2025 | 4.08 | 3.94 | 3.94 | 4.08 | 3.93 | 3.04M |
| December 12, 2025 | 3.87 | 4.05 | 4.05 | 4.1 | 3.84 | 5M |
| December 11, 2025 | 4 | 3.88 | 3.88 | 4 | 3.86 | 3.62M |
| December 10, 2025 | 4.09 | 3.96 | 3.96 | 4.1 | 3.94 | 3.93M |
| December 09, 2025 | 3.86 | 4.06 | 4.06 | 4.1 | 3.78 | 11.73M |
| December 08, 2025 | 4.03 | 3.81 | 3.81 | 4.04 | 3.78 | 4.31M |
| December 05, 2025 | 4.1 | 4.03 | 4.03 | 4.15 | 3.99 | 4.35M |
| December 04, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.05 | 2.32M |
| December 03, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.05 | 2.24M |
| December 02, 2025 | 4.08 | 4.13 | 4.13 | 4.18 | 4 | 4.22M |
| December 01, 2025 | 4.39 | 4.08 | 4.08 | 4.39 | 4.06 | 4.09M |
| November 28, 2025 | 4.26 | 4.34 | 4.34 | 4.41 | 4.21 | 2.39M |
| November 27, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.13 | 2.18M |
| November 26, 2025 | 4.06 | 4.13 | 4.13 | 4.16 | 4.06 | 1.65M |
| November 25, 2025 | 4.17 | 4.06 | 4.06 | 4.19 | 4.04 | 3.09M |
| November 24, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.15 | 1.55M |
| November 21, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.18 | 1.83M |
| November 19, 2025 | 4.36 | 4.3 | 4.3 | 4.39 | 4.28 | 2.43M |
| November 18, 2025 | 4.42 | 4.37 | 4.37 | 4.44 | 4.35 | 1.99M |
| November 17, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 1.84M |
| November 14, 2025 | 4.42 | 4.48 | 4.48 | 4.99 | 4.42 | 3.43M |
| November 13, 2025 | 4.4 | 4.5 | 4.5 | 4.53 | 4.4 | 2.62M |
| November 12, 2025 | 4.39 | 4.4 | 4.4 | 4.47 | 4.36 | 4.8M |
| November 11, 2025 | 4.36 | 4.36 | 4.36 | 4.4 | 4.35 | 9.62M |
| November 10, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.35 | 1.38M |
| November 07, 2025 | 4.42 | 4.36 | 4.36 | 4.44 | 4.35 | 2.68M |
| November 06, 2025 | 4.52 | 4.42 | 4.42 | 4.55 | 4.41 | 2.39M |
| November 04, 2025 | 4.41 | 4.49 | 4.49 | 4.56 | 4.41 | 3.3M |
| November 03, 2025 | 4.42 | 4.4 | 4.4 | 4.46 | 4.38 | 2.31M |
| October 31, 2025 | 4.46 | 4.44 | 4.44 | 4.48 | 4.43 | 1.77M |
| October 30, 2025 | 4.52 | 4.48 | 4.48 | 4.62 | 4.47 | 4.05M |
| October 29, 2025 | 4.39 | 4.52 | 4.52 | 4.57 | 4.33 | 7.97M |
| October 28, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.35 | 4.24M |
| October 27, 2025 | 4.44 | 4.43 | 4.43 | 4.47 | 4.37 | 4M |
| October 24, 2025 | 4.5 | 4.41 | 4.41 | 4.53 | 4.35 | 5.4M |
| October 23, 2025 | 4.53 | 4.5 | 4.5 | 4.61 | 4.47 | 5.16M |
| October 21, 2025 | 4.39 | 4.51 | 4.51 | 4.55 | 4.37 | 1.58M |
| October 20, 2025 | 4.55 | 4.36 | 4.36 | 4.55 | 4.33 | 5.38M |
| October 17, 2025 | 4.62 | 4.5 | 4.5 | 4.64 | 4.5 | 3.77M |
| October 16, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.6 | 3.04M |
| October 15, 2025 | 4.73 | 4.64 | 4.64 | 4.79 | 4.62 | 4.41M |
| October 14, 2025 | 4.82 | 4.73 | 4.73 | 4.84 | 4.71 | 4.23M |
| October 13, 2025 | 4.92 | 4.84 | 4.84 | 4.92 | 4.75 | 5.55M |
| October 10, 2025 | 4.86 | 4.91 | 4.91 | 4.93 | 4.86 | 3.14M |
| October 09, 2025 | 4.89 | 4.86 | 4.86 | 4.9 | 4.82 | 1.57M |
| October 08, 2025 | 4.89 | 4.86 | 4.86 | 4.93 | 4.82 | 3.61M |
| October 07, 2025 | 4.96 | 4.87 | 4.87 | 4.99 | 4.84 | 3.38M |
| October 06, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.9 | 2.55M |
| October 03, 2025 | 4.99 | 4.98 | 4.98 | 5.01 | 4.92 | 2.23M |
| October 01, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.84 | 2.85M |
| September 30, 2025 | 5 | 4.85 | 4.85 | 5 | 4.82 | 3.89M |