3.36
-0.11(-3.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.47 | 3.36 | 3.36 | 3.47 | 3.29 | 4,032 |
| August 14, 2025 | 3.2 | 3.47 | 3.47 | 3.47 | 3.2 | 150 |
| August 13, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.31 | 3,921 |
| August 12, 2025 | 3.68 | 3.49 | 3.49 | 3.68 | 3.49 | 2,976 |
| August 11, 2025 | 3.55 | 3.68 | 3.68 | 3.69 | 3.37 | 1,313 |
| August 08, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 47 |
| August 07, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.28 | 8,790 |
| August 06, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.1 | 18,424 |
| August 05, 2025 | 3.43 | 3.27 | 3.27 | 3.43 | 3.27 | 3,563 |
| August 04, 2025 | 3.62 | 3.43 | 3.43 | 3.62 | 3.43 | 2,788 |
| August 01, 2025 | 3.51 | 3.62 | 3.62 | 3.64 | 3.4 | 4,663 |
| July 31, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.45 | 1,167 |
| July 30, 2025 | 3.66 | 3.64 | 3.64 | 3.66 | 3.51 | 181 |
| July 29, 2025 | 3.41 | 3.51 | 3.51 | 3.58 | 3.41 | 373 |
| July 28, 2025 | 3.57 | 3.41 | 3.41 | 3.64 | 3.4 | 580 |
| July 25, 2025 | 3.71 | 3.57 | 3.57 | 3.71 | 3.57 | 663 |
| July 24, 2025 | 3.48 | 3.61 | 3.61 | 3.61 | 3.28 | 3,217 |
| July 23, 2025 | 3.51 | 3.45 | 3.45 | 3.51 | 3.18 | 7,614 |
| July 22, 2025 | 3.33 | 3.35 | 3.35 | 3.38 | 3.32 | 1,419 |
| July 21, 2025 | 3.44 | 3.32 | 3.32 | 3.45 | 3.26 | 2,936 |
| July 18, 2025 | 3.44 | 3.44 | 3.44 | 3.56 | 3.25 | 2,054 |
| July 17, 2025 | 3.65 | 3.43 | 3.43 | 3.65 | 3.39 | 2,803 |
| July 16, 2025 | 3.48 | 3.55 | 3.55 | 3.72 | 3.48 | 698 |
| July 15, 2025 | 3.63 | 3.55 | 3.55 | 3.63 | 3.55 | 100 |
| July 14, 2025 | 3.71 | 3.63 | 3.63 | 3.71 | 3.52 | 754 |
| July 11, 2025 | 3.58 | 3.71 | 3.71 | 3.73 | 3.55 | 3,291 |
| July 10, 2025 | 3.64 | 3.74 | 3.74 | 3.74 | 3.64 | 410 |
| July 09, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 50 |
| July 08, 2025 | 3.82 | 3.47 | 3.47 | 3.82 | 3.47 | 55 |
| July 07, 2025 | 3.73 | 3.66 | 3.66 | 3.77 | 3.54 | 17,368 |
| July 04, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.6 | 2,610 |
| July 03, 2025 | 3.78 | 3.66 | 3.66 | 3.9 | 3.66 | 2,944 |
| July 02, 2025 | 3.7 | 3.86 | 3.86 | 3.86 | 3.53 | 299 |
| July 01, 2025 | 3.61 | 3.7 | 3.7 | 3.71 | 3.61 | 2,537 |
| June 30, 2025 | 3.54 | 3.54 | 3.54 | 3.71 | 3.41 | 1,719 |
| June 27, 2025 | 3.49 | 3.54 | 3.54 | 3.69 | 3.45 | 10,364 |
| June 26, 2025 | 3.65 | 3.53 | 3.53 | 3.7 | 3.5 | 6,150 |
| June 25, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.51 | 4,141 |
| June 24, 2025 | 3.6 | 3.7 | 3.7 | 3.76 | 3.42 | 6,606 |
| June 23, 2025 | 3.56 | 3.6 | 3.6 | 3.71 | 3.4 | 3,461 |
| June 20, 2025 | 3.5 | 3.54 | 3.54 | 3.68 | 3.5 | 1,472 |
| June 19, 2025 | 3.82 | 3.69 | 3.69 | 3.82 | 3.66 | 1,133 |
| June 18, 2025 | 3.73 | 3.85 | 3.85 | 3.9 | 3.55 | 10,346 |
| June 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.7 | 2,105 |
| June 16, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.61 | 11,025 |
| June 13, 2025 | 3.67 | 3.8 | 3.8 | 3.8 | 3.67 | 11,480 |
| June 12, 2025 | 3.82 | 3.62 | 3.62 | 3.82 | 3.62 | 377 |
| June 11, 2025 | 3.61 | 3.82 | 3.82 | 3.89 | 3.61 | 19,098 |
| June 10, 2025 | 3.63 | 3.81 | 3.81 | 3.81 | 3.63 | 3,148 |
| June 09, 2025 | 3.73 | 3.63 | 3.63 | 3.91 | 3.57 | 20,544 |
| June 06, 2025 | 3.69 | 3.73 | 3.73 | 3.8 | 3.52 | 2,648 |
| June 05, 2025 | 3.73 | 3.69 | 3.69 | 3.79 | 3.51 | 3,873 |
| June 04, 2025 | 3.57 | 3.7 | 3.7 | 3.7 | 3.55 | 3,422 |
| June 03, 2025 | 3.6 | 3.7 | 3.7 | 3.7 | 3.6 | 2,544 |
| June 02, 2025 | 3.56 | 3.53 | 3.53 | 3.71 | 3.39 | 5,225 |
| May 30, 2025 | 3.51 | 3.54 | 3.54 | 3.84 | 3.51 | 3,395 |
| May 29, 2025 | 3.84 | 3.69 | 3.69 | 3.84 | 3.53 | 23,313 |
| May 28, 2025 | 3.95 | 3.72 | 3.72 | 4.1 | 3.72 | 5,274 |
| May 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | 449 |
| May 26, 2025 | 3.79 | 4.02 | 4.02 | 4.04 | 3.69 | 922 |