1.77
-0.02(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1.79 | 1.77 | 1.77 | 1.81 | 1.76 | 2.2M |
| October 01, 2025 | 1.77 | 1.79 | 1.79 | 1.8 | 1.76 | 1.57M |
| September 30, 2025 | 1.77 | 1.77 | 1.77 | 1.8 | 1.76 | 1.28M |
| September 29, 2025 | 1.8 | 1.77 | 1.77 | 1.83 | 1.77 | 2.26M |
| September 26, 2025 | 1.87 | 1.81 | 1.81 | 1.89 | 1.8 | 2.38M |
| September 25, 2025 | 1.87 | 1.87 | 1.87 | 1.9 | 1.86 | 1.67M |
| September 24, 2025 | 1.89 | 1.88 | 1.88 | 1.92 | 1.85 | 3.09M |
| September 23, 2025 | 1.91 | 1.89 | 1.89 | 1.91 | 1.88 | 1.13M |
| September 22, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.86 | 2.56M |
| September 19, 2025 | 1.91 | 1.89 | 1.89 | 1.92 | 1.86 | 2.34M |
| September 18, 2025 | 1.92 | 1.9 | 1.9 | 1.93 | 1.9 | 1.09M |
| September 17, 2025 | 1.91 | 1.91 | 1.91 | 1.93 | 1.89 | 2.22M |
| September 16, 2025 | 1.95 | 1.89 | 1.89 | 1.95 | 1.89 | 1.97M |
| September 15, 2025 | 1.89 | 1.88 | 1.88 | 1.9 | 1.87 | 2.17M |
| September 12, 2025 | 1.9 | 1.87 | 1.87 | 1.92 | 1.87 | 2M |
| September 11, 2025 | 1.87 | 1.88 | 1.88 | 1.94 | 1.87 | 2.28M |
| September 10, 2025 | 1.89 | 1.87 | 1.87 | 1.91 | 1.87 | 1.88M |
| September 09, 2025 | 1.89 | 1.87 | 1.87 | 1.92 | 1.87 | 1.41M |
| September 08, 2025 | 1.91 | 1.88 | 1.88 | 1.92 | 1.87 | 2.25M |
| September 05, 2025 | 1.93 | 1.9 | 1.9 | 1.94 | 1.89 | 1.54M |
| September 04, 2025 | 1.95 | 1.9 | 1.9 | 1.96 | 1.89 | 1.49M |
| September 03, 2025 | 1.92 | 1.93 | 1.93 | 1.95 | 1.89 | 1.83M |
| September 02, 2025 | 1.88 | 1.9 | 1.9 | 1.94 | 1.87 | 1.77M |
| September 01, 2025 | 1.88 | 1.88 | 1.88 | 1.9 | 1.86 | 1.65M |
| August 29, 2025 | 1.89 | 1.88 | 1.88 | 1.93 | 1.87 | 940,571 |
| August 28, 2025 | 1.92 | 1.89 | 1.89 | 1.93 | 1.89 | 834,956 |
| August 26, 2025 | 1.91 | 1.91 | 1.91 | 1.96 | 1.9 | 825,462 |
| August 25, 2025 | 2 | 1.92 | 1.92 | 2 | 1.91 | 1.23M |
| August 22, 2025 | 1.97 | 1.96 | 1.96 | 1.99 | 1.96 | 1.04M |
| August 21, 2025 | 2 | 1.97 | 1.97 | 2.03 | 1.96 | 1.69M |
| August 20, 2025 | 1.96 | 2 | 2 | 2.07 | 1.95 | 1.47M |
| August 19, 2025 | 1.99 | 1.96 | 1.96 | 1.99 | 1.96 | 1.14M |
| August 18, 2025 | 1.99 | 1.97 | 1.97 | 2.02 | 1.95 | 1.38M |
| August 14, 2025 | 1.94 | 1.96 | 1.96 | 1.99 | 1.94 | 966,810 |
| August 13, 2025 | 2.02 | 1.95 | 1.95 | 2.02 | 1.93 | 1.98M |
| August 12, 2025 | 2 | 2.04 | 2.04 | 2.19 | 1.96 | 3.16M |
| August 11, 2025 | 1.93 | 1.9 | 1.9 | 1.94 | 1.86 | 1.46M |
| August 08, 2025 | 1.87 | 1.9 | 1.9 | 1.92 | 1.86 | 1.35M |
| August 07, 2025 | 1.92 | 1.87 | 1.87 | 1.93 | 1.85 | 2.18M |
| August 06, 2025 | 1.99 | 1.92 | 1.92 | 1.99 | 1.91 | 2.02M |
| August 05, 2025 | 1.98 | 1.97 | 1.97 | 2 | 1.97 | 1.69M |
| August 04, 2025 | 2.02 | 1.98 | 1.98 | 2.03 | 1.98 | 1.76M |
| August 01, 2025 | 2.04 | 2 | 2 | 2.06 | 2 | 1.71M |
| July 31, 2025 | 2.03 | 2.04 | 2.04 | 2.08 | 2.01 | 1.6M |
| July 30, 2025 | 2.03 | 2.04 | 2.04 | 2.09 | 2.02 | 1.37M |
| July 29, 2025 | 2.03 | 2.03 | 2.03 | 2.05 | 2.01 | 1.94M |
| July 28, 2025 | 2.06 | 2.03 | 2.03 | 2.07 | 2.03 | 1.76M |
| July 25, 2025 | 2.1 | 2.07 | 2.07 | 2.11 | 2.06 | 1.35M |
| July 24, 2025 | 2.1 | 2.1 | 2.1 | 2.13 | 2.09 | 1.53M |
| July 23, 2025 | 2.12 | 2.1 | 2.1 | 2.14 | 2.1 | 1.74M |
| July 22, 2025 | 2.14 | 2.12 | 2.12 | 2.16 | 2.12 | 1.73M |
| July 21, 2025 | 2.14 | 2.12 | 2.12 | 2.16 | 2.12 | 1.24M |
| July 18, 2025 | 2.16 | 2.14 | 2.14 | 2.16 | 2.14 | 889,226 |
| July 17, 2025 | 2.15 | 2.14 | 2.14 | 2.18 | 2.14 | 2.11M |
| July 16, 2025 | 2.17 | 2.16 | 2.16 | 2.18 | 2.14 | 1.33M |
| July 15, 2025 | 2.17 | 2.15 | 2.15 | 2.18 | 2.15 | 1.2M |
| July 14, 2025 | 2.18 | 2.15 | 2.15 | 2.18 | 2.14 | 1.86M |
| July 11, 2025 | 2.17 | 2.16 | 2.16 | 2.18 | 2.15 | 1.61M |
| July 10, 2025 | 2.19 | 2.17 | 2.17 | 2.21 | 2.15 | 2.2M |
| July 09, 2025 | 2.2 | 2.19 | 2.19 | 2.21 | 2.18 | 1.51M |