1.42
-0.04(-2.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.46 | 1.42 | 1.42 | 1.47 | 1.41 | 1.11M |
| February 19, 2026 | 1.47 | 1.46 | 1.46 | 1.49 | 1.45 | 862,421 |
| February 18, 2026 | 1.49 | 1.48 | 1.48 | 1.51 | 1.47 | 1.14M |
| February 17, 2026 | 1.5 | 1.49 | 1.49 | 1.51 | 1.48 | 513,121 |
| February 16, 2026 | 1.49 | 1.48 | 1.48 | 1.52 | 1.47 | 780,769 |
| February 13, 2026 | 1.51 | 1.5 | 1.5 | 1.52 | 1.49 | 1.31M |
| February 12, 2026 | 1.51 | 1.51 | 1.51 | 1.52 | 1.5 | 695,867 |
| February 11, 2026 | 1.52 | 1.51 | 1.51 | 1.52 | 1.5 | 789,945 |
| February 10, 2026 | 1.52 | 1.51 | 1.51 | 1.53 | 1.5 | 1.01M |
| February 09, 2026 | 1.53 | 1.52 | 1.52 | 1.54 | 1.51 | 1.13M |
| February 06, 2026 | 1.53 | 1.5 | 1.5 | 1.55 | 1.5 | 773,699 |
| February 05, 2026 | 1.54 | 1.53 | 1.53 | 1.56 | 1.51 | 931,260 |
| February 04, 2026 | 1.58 | 1.52 | 1.52 | 1.58 | 1.5 | 2.93M |
| February 03, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.55 | 1.99M |
| February 02, 2026 | 1.58 | 1.51 | 1.51 | 1.64 | 1.43 | 3.13M |
| February 01, 2026 | 1.86 | 1.64 | 1.64 | 1.86 | 1.61 | 3.36M |
| January 30, 2026 | 1.55 | 1.72 | 1.72 | 1.79 | 1.55 | 8.96M |
| January 29, 2026 | 1.4 | 1.55 | 1.55 | 1.64 | 1.38 | 6.71M |
| January 28, 2026 | 1.25 | 1.37 | 1.37 | 1.4 | 1.25 | 2.24M |
| January 27, 2026 | 1.27 | 1.25 | 1.25 | 1.3 | 1.25 | 1.07M |
| January 23, 2026 | 1.33 | 1.27 | 1.27 | 1.36 | 1.24 | 1.97M |
| January 22, 2026 | 1.29 | 1.31 | 1.31 | 1.33 | 1.27 | 1.32M |
| January 21, 2026 | 1.28 | 1.27 | 1.27 | 1.37 | 1.26 | 2.23M |
| January 20, 2026 | 1.42 | 1.31 | 1.31 | 1.44 | 1.16 | 2.93M |
| January 19, 2026 | 1.5 | 1.41 | 1.41 | 1.52 | 1.4 | 3.01M |
| January 16, 2026 | 1.5 | 1.47 | 1.47 | 1.52 | 1.45 | 1.2M |
| January 14, 2026 | 1.45 | 1.5 | 1.5 | 1.53 | 1.42 | 1.8M |
| January 13, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.43 | 1.41M |
| January 12, 2026 | 1.49 | 1.47 | 1.47 | 1.51 | 1.44 | 1.94M |
| January 09, 2026 | 1.5 | 1.49 | 1.49 | 1.52 | 1.48 | 1.08M |
| January 08, 2026 | 1.5 | 1.5 | 1.5 | 1.52 | 1.48 | 1.46M |
| January 07, 2026 | 1.49 | 1.49 | 1.49 | 1.51 | 1.48 | 1.2M |
| January 06, 2026 | 1.5 | 1.49 | 1.49 | 1.52 | 1.48 | 1.19M |
| January 05, 2026 | 1.54 | 1.5 | 1.5 | 1.55 | 1.49 | 2.18M |
| January 02, 2026 | 1.53 | 1.54 | 1.54 | 1.55 | 1.51 | 1.11M |
| January 01, 2026 | 1.51 | 1.53 | 1.53 | 1.55 | 1.51 | 1.01M |
| December 31, 2025 | 1.51 | 1.5 | 1.5 | 1.53 | 1.5 | 1.15M |
| December 30, 2025 | 1.52 | 1.51 | 1.51 | 1.53 | 1.5 | 1.22M |
| December 29, 2025 | 1.53 | 1.52 | 1.52 | 1.56 | 1.51 | 1.43M |
| December 26, 2025 | 1.55 | 1.54 | 1.54 | 1.57 | 1.53 | 1.39M |
| December 24, 2025 | 1.56 | 1.55 | 1.55 | 1.57 | 1.55 | 769,597 |
| December 23, 2025 | 1.56 | 1.56 | 1.56 | 1.58 | 1.54 | 1.32M |
| December 22, 2025 | 1.54 | 1.55 | 1.55 | 1.57 | 1.54 | 1.56M |
| December 19, 2025 | 1.54 | 1.54 | 1.54 | 1.58 | 1.54 | 947,184 |
| December 18, 2025 | 1.59 | 1.54 | 1.54 | 1.59 | 1.53 | 1.85M |
| December 17, 2025 | 1.58 | 1.58 | 1.58 | 1.62 | 1.57 | 1.16M |
| December 16, 2025 | 1.59 | 1.58 | 1.58 | 1.61 | 1.56 | 1.39M |
| December 15, 2025 | 1.59 | 1.6 | 1.6 | 1.62 | 1.58 | 971,685 |
| December 12, 2025 | 1.61 | 1.59 | 1.59 | 1.64 | 1.59 | 1.62M |
| December 11, 2025 | 1.63 | 1.59 | 1.59 | 1.65 | 1.58 | 2.2M |
| December 10, 2025 | 1.63 | 1.63 | 1.63 | 1.68 | 1.62 | 2.06M |
| December 09, 2025 | 1.59 | 1.62 | 1.62 | 1.64 | 1.58 | 1.1M |
| December 08, 2025 | 1.69 | 1.6 | 1.6 | 1.69 | 1.59 | 1.1M |
| December 05, 2025 | 1.72 | 1.67 | 1.67 | 1.73 | 1.63 | 1.21M |
| December 04, 2025 | 1.61 | 1.72 | 1.72 | 1.86 | 1.57 | 7.24M |
| December 03, 2025 | 1.6 | 1.58 | 1.58 | 1.61 | 1.56 | 1.53M |
| December 02, 2025 | 1.63 | 1.6 | 1.6 | 1.63 | 1.59 | 1.1M |
| December 01, 2025 | 1.61 | 1.61 | 1.61 | 1.65 | 1.6 | 1.02M |
| November 28, 2025 | 1.62 | 1.61 | 1.61 | 1.64 | 1.61 | 777,813 |
| November 27, 2025 | 1.65 | 1.62 | 1.62 | 1.66 | 1.62 | 990,823 |