1.27
-0.02(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.25 | 1.27 | 1.27 | 1.34 | 1.25 | 7,323 |
| February 19, 2026 | 1.35 | 1.29 | 1.29 | 1.35 | 1.26 | 44,614 |
| February 18, 2026 | 1.31 | 1.32 | 1.32 | 1.37 | 1.28 | 22,240 |
| February 17, 2026 | 1.33 | 1.31 | 1.31 | 1.33 | 1.26 | 44,874 |
| February 16, 2026 | 1.3 | 1.27 | 1.27 | 1.35 | 1.23 | 71,732 |
| February 13, 2026 | 1.28 | 1.29 | 1.29 | 1.3 | 1.26 | 26,183 |
| February 12, 2026 | 1.22 | 1.24 | 1.24 | 1.28 | 1.17 | 66,397 |
| February 11, 2026 | 1.24 | 1.22 | 1.22 | 1.26 | 1.18 | 27,911 |
| February 10, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.2 | 69,758 |
| February 09, 2026 | 1.28 | 1.26 | 1.26 | 1.32 | 1.2 | 69,308 |
| February 06, 2026 | 1.2 | 1.26 | 1.26 | 1.28 | 1.2 | 45,383 |
| February 05, 2026 | 1.19 | 1.22 | 1.22 | 1.22 | 1.12 | 119,600 |
| February 04, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.14 | 168,072 |
| February 03, 2026 | 1.19 | 1.14 | 1.14 | 1.22 | 1.14 | 185,382 |
| February 02, 2026 | 1.29 | 1.17 | 1.17 | 1.29 | 1.17 | 125,497 |
| February 01, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.19 | 77,578 |
| January 30, 2026 | 1.32 | 1.25 | 1.25 | 1.33 | 1.25 | 117,344 |
| January 29, 2026 | 1.3 | 1.31 | 1.31 | 1.35 | 1.29 | 38,508 |
| January 28, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.31 | 29,456 |
| January 27, 2026 | 1.38 | 1.33 | 1.33 | 1.39 | 1.3 | 22,662 |
| January 23, 2026 | 1.39 | 1.33 | 1.33 | 1.41 | 1.33 | 55,583 |
| January 22, 2026 | 1.4 | 1.39 | 1.39 | 1.45 | 1.36 | 22,853 |
| January 21, 2026 | 1.44 | 1.4 | 1.4 | 1.5 | 1.37 | 48,054 |
| January 20, 2026 | 1.53 | 1.44 | 1.44 | 1.53 | 1.39 | 96,567 |
| January 19, 2026 | 1.53 | 1.46 | 1.46 | 1.53 | 1.46 | 35,707 |
| January 16, 2026 | 1.45 | 1.52 | 1.52 | 1.52 | 1.45 | 67,653 |
| January 14, 2026 | 1.5 | 1.45 | 1.45 | 1.52 | 1.43 | 47,046 |
| January 13, 2026 | 1.46 | 1.5 | 1.5 | 1.52 | 1.46 | 9,005 |
| January 12, 2026 | 1.48 | 1.45 | 1.45 | 1.55 | 1.43 | 39,290 |
| January 09, 2026 | 1.54 | 1.5 | 1.5 | 1.54 | 1.46 | 35,207 |
| January 08, 2026 | 1.46 | 1.52 | 1.52 | 1.56 | 1.46 | 50,360 |
| January 07, 2026 | 1.45 | 1.5 | 1.5 | 1.55 | 1.45 | 16,485 |
| January 06, 2026 | 1.48 | 1.5 | 1.5 | 1.54 | 1.41 | 79,510 |
| January 05, 2026 | 1.45 | 1.47 | 1.47 | 1.57 | 1.45 | 92,715 |
| January 02, 2026 | 1.46 | 1.5 | 1.5 | 1.52 | 1.45 | 55,746 |
| January 01, 2026 | 1.44 | 1.46 | 1.46 | 1.47 | 1.43 | 12,993 |
| December 31, 2025 | 1.47 | 1.44 | 1.44 | 1.52 | 1.42 | 28,057 |
| December 30, 2025 | 1.43 | 1.47 | 1.47 | 1.51 | 1.4 | 28,368 |
| December 29, 2025 | 1.47 | 1.46 | 1.46 | 1.47 | 1.4 | 26,672 |
| December 26, 2025 | 1.46 | 1.47 | 1.47 | 1.48 | 1.42 | 44,123 |
| December 24, 2025 | 1.47 | 1.42 | 1.42 | 1.47 | 1.41 | 21,960 |
| December 23, 2025 | 1.41 | 1.47 | 1.47 | 1.48 | 1.4 | 203,963 |
| December 22, 2025 | 1.4 | 1.41 | 1.41 | 1.49 | 1.4 | 309,173 |
| December 19, 2025 | 1.4 | 1.43 | 1.43 | 1.47 | 1.39 | 342,930 |
| December 18, 2025 | 1.42 | 1.4 | 1.4 | 1.47 | 1.37 | 16,227 |
| December 17, 2025 | 1.43 | 1.41 | 1.41 | 1.49 | 1.41 | 637,200 |
| December 16, 2025 | 1.47 | 1.43 | 1.43 | 1.49 | 1.37 | 11,945 |
| December 15, 2025 | 1.4 | 1.43 | 1.43 | 1.53 | 1.4 | 70,070 |
| December 12, 2025 | 1.48 | 1.46 | 1.46 | 1.48 | 1.38 | 86,725 |
| December 11, 2025 | 1.38 | 1.43 | 1.43 | 1.44 | 1.36 | 30,720 |
| December 10, 2025 | 1.32 | 1.38 | 1.38 | 1.39 | 1.3 | 90,400 |
| December 09, 2025 | 1.31 | 1.33 | 1.33 | 1.37 | 1.3 | 33,463 |
| December 08, 2025 | 1.32 | 1.35 | 1.35 | 1.44 | 1.32 | 41,309 |
| December 05, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.32 | 62,749 |
| December 04, 2025 | 1.37 | 1.39 | 1.39 | 1.39 | 1.3 | 99,465 |
| December 03, 2025 | 1.43 | 1.36 | 1.36 | 1.49 | 1.35 | 48,426 |
| December 02, 2025 | 1.46 | 1.43 | 1.43 | 1.46 | 1.39 | 43,751 |
| December 01, 2025 | 1.38 | 1.44 | 1.44 | 1.48 | 1.35 | 52,681 |
| November 28, 2025 | 1.4 | 1.42 | 1.42 | 1.47 | 1.33 | 110,971 |
| November 27, 2025 | 1.38 | 1.4 | 1.4 | 1.41 | 1.36 | 110,947 |