1.72
+0.06(+3.61%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 1.66 | 1.72 | 1.72 | 1.74 | 1.6 | 27,131 |
September 26, 2025 | 1.7 | 1.66 | 1.66 | 1.78 | 1.63 | 24,240 |
September 25, 2025 | 1.7 | 1.7 | 1.7 | 1.76 | 1.63 | 20,010 |
September 24, 2025 | 1.73 | 1.71 | 1.71 | 1.86 | 1.71 | 21,611 |
September 23, 2025 | 1.85 | 1.78 | 1.78 | 1.88 | 1.76 | 24,495 |
September 22, 2025 | 1.9 | 1.83 | 1.83 | 1.99 | 1.81 | 75,199 |
September 19, 2025 | 1.83 | 1.9 | 1.9 | 1.92 | 1.8 | 42,564 |
September 18, 2025 | 1.76 | 1.83 | 1.83 | 1.84 | 1.76 | 41,173 |
September 17, 2025 | 1.73 | 1.76 | 1.76 | 1.77 | 1.71 | 46,724 |
September 16, 2025 | 1.65 | 1.69 | 1.69 | 1.7 | 1.65 | 36,381 |
September 15, 2025 | 1.58 | 1.62 | 1.62 | 1.62 | 1.55 | 30,522 |
September 12, 2025 | 1.62 | 1.55 | 1.55 | 1.62 | 1.47 | 30,365 |
September 11, 2025 | 1.62 | 1.55 | 1.55 | 1.63 | 1.52 | 55,545 |
September 10, 2025 | 1.65 | 1.58 | 1.58 | 1.67 | 1.58 | 51,212 |
September 09, 2025 | 1.6 | 1.67 | 1.67 | 1.67 | 1.54 | 34,926 |
September 08, 2025 | 1.68 | 1.6 | 1.6 | 1.68 | 1.59 | 52,331 |
September 05, 2025 | 1.66 | 1.68 | 1.68 | 1.74 | 1.58 | 44,824 |
September 04, 2025 | 1.63 | 1.66 | 1.66 | 1.71 | 1.61 | 21,481 |
September 03, 2025 | 1.65 | 1.63 | 1.63 | 1.65 | 1.61 | 48,984 |
September 02, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | 12,938 |
September 01, 2025 | 1.5 | 1.51 | 1.51 | 1.54 | 1.45 | 119,216 |
August 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0 |
August 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0 |
August 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0 |
August 25, 2025 | 1.47 | 1.47 | 1.47 | 1.57 | 1.47 | 63,631 |
August 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
August 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
August 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
August 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
August 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4,327 |
August 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
August 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
August 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
August 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 24,116 |
August 08, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0 |
August 07, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0 |
August 06, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0 |
August 05, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0 |
August 04, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2,443 |
August 01, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
July 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
July 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
July 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
July 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1,742 |
July 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
July 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
July 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
July 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
July 21, 2025 | 2 | 1.93 | 1.93 | 2.04 | 1.93 | 1,562 |
July 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
July 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
July 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
July 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
July 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5,659 |
July 11, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
July 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
July 09, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
July 08, 2025 | 2.24 | 2.15 | 2.15 | 2.24 | 2.07 | 191,240 |
July 07, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 42,647 |
July 04, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 15,940 |