6.50
-0.24(-3.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.87 | 6.5 | 6.5 | 6.89 | 6.44 | 7,699 |
| October 16, 2025 | 7.08 | 6.74 | 6.74 | 7.08 | 6.14 | 39,661 |
| October 15, 2025 | 6.5 | 6.45 | 6.45 | 7.34 | 6.31 | 41,014 |
| October 14, 2025 | 6.76 | 6.7 | 6.7 | 6.77 | 5.75 | 100,244 |
| October 13, 2025 | 6.5 | 6.16 | 6.16 | 6.5 | 5.51 | 26,203 |
| October 10, 2025 | 6.75 | 6.05 | 6.05 | 6.75 | 5.75 | 9,845 |
| October 09, 2025 | 6.25 | 6.16 | 6.16 | 6.25 | 5.66 | 4,342 |
| October 08, 2025 | 5.79 | 5.93 | 5.93 | 6.4 | 5.79 | 8,816 |
| October 07, 2025 | 6.48 | 6.12 | 6.12 | 6.48 | 6.02 | 12,490 |
| October 06, 2025 | 6.32 | 6.25 | 6.25 | 6.38 | 6.05 | 3,426 |
| October 03, 2025 | 6.21 | 6.32 | 6.32 | 6.47 | 6.01 | 26,839 |
| October 01, 2025 | 6.26 | 6.21 | 6.21 | 6.52 | 6.05 | 30,634 |
| September 30, 2025 | 6.4 | 6.26 | 6.26 | 6.4 | 6 | 8,954 |
| September 29, 2025 | 6.47 | 6.11 | 6.11 | 6.47 | 6.01 | 49,249 |
| September 26, 2025 | 5.88 | 6.17 | 6.17 | 6.17 | 5.62 | 49,437 |
| September 25, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.5 | 17,115 |
| September 24, 2025 | 5.75 | 5.72 | 5.72 | 5.78 | 5.52 | 17,513 |
| September 23, 2025 | 5.9 | 5.51 | 5.51 | 5.9 | 5.36 | 10,769 |
| September 22, 2025 | 5.94 | 5.62 | 5.62 | 5.94 | 5.61 | 4,233 |
| September 19, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.47 | 5,363 |
| September 18, 2025 | 6.1 | 5.73 | 5.73 | 6.1 | 5.71 | 12,926 |
| September 17, 2025 | 6.14 | 5.88 | 5.88 | 6.14 | 5.71 | 4,037 |
| September 16, 2025 | 5.97 | 5.87 | 5.87 | 6.16 | 5.67 | 9,299 |
| September 15, 2025 | 6.12 | 5.97 | 5.97 | 6.12 | 5.61 | 6,986 |
| September 12, 2025 | 6 | 5.91 | 5.91 | 6 | 5.75 | 3,546 |
| September 11, 2025 | 5.83 | 5.93 | 5.93 | 6.12 | 5.63 | 5,689 |
| September 10, 2025 | 5.72 | 5.83 | 5.83 | 5.9 | 5.45 | 6,771 |
| September 09, 2025 | 5.99 | 5.71 | 5.71 | 5.99 | 5.7 | 9,273 |
| September 08, 2025 | 5.96 | 5.99 | 5.99 | 6.25 | 5.7 | 8,359 |
| September 05, 2025 | 6.35 | 5.96 | 5.96 | 6.35 | 5.9 | 6,072 |
| September 04, 2025 | 6.45 | 6.2 | 6.2 | 6.45 | 5.88 | 4,943 |
| September 03, 2025 | 5.92 | 6.17 | 6.17 | 6.19 | 5.62 | 4,290 |
| September 02, 2025 | 6 | 5.9 | 5.9 | 6 | 5.46 | 1,820 |
| September 01, 2025 | 5.97 | 5.72 | 5.72 | 5.97 | 5.41 | 2,149 |
| August 29, 2025 | 5.97 | 5.7 | 5.7 | 6 | 5.7 | 1,949 |
| August 28, 2025 | 6 | 5.97 | 5.97 | 6 | 5.65 | 2,725 |
| August 26, 2025 | 6.03 | 5.95 | 5.95 | 6.03 | 5.9 | 759 |
| August 25, 2025 | 5.72 | 6 | 6 | 6 | 5.45 | 2,988 |
| August 22, 2025 | 5.85 | 5.72 | 5.72 | 6.09 | 5.65 | 1,611 |
| August 21, 2025 | 5.85 | 5.9 | 5.9 | 6.15 | 5.7 | 5,004 |
| August 20, 2025 | 5.97 | 5.94 | 5.94 | 6.3 | 5.85 | 3,119 |
| August 19, 2025 | 6.11 | 6 | 6 | 6.38 | 5.81 | 4,316 |
| August 18, 2025 | 6 | 6.11 | 6.11 | 6.38 | 5.88 | 6,014 |
| August 14, 2025 | 6.1 | 6.08 | 6.08 | 6.64 | 6.03 | 516 |
| August 13, 2025 | 6.6 | 6.35 | 6.35 | 6.74 | 6.27 | 1,508 |
| August 12, 2025 | 6.38 | 6.6 | 6.6 | 6.69 | 6.07 | 545 |
| August 11, 2025 | 6.53 | 6.39 | 6.39 | 6.53 | 6.36 | 307 |
| August 08, 2025 | 6.15 | 6.38 | 6.38 | 6.47 | 6 | 4,255 |
| August 07, 2025 | 6.27 | 6.17 | 6.17 | 6.5 | 5.95 | 1,086 |
| August 06, 2025 | 6 | 6.27 | 6.27 | 6.27 | 5.68 | 4,847 |
| August 05, 2025 | 6 | 5.98 | 5.98 | 6.15 | 5.98 | 781 |
| August 04, 2025 | 6.21 | 5.95 | 5.95 | 6.5 | 5.89 | 3,416 |
| August 01, 2025 | 6.67 | 6.21 | 6.21 | 6.8 | 6.21 | 969 |
| July 31, 2025 | 6.42 | 6.54 | 6.54 | 6.69 | 6.09 | 794 |
| July 30, 2025 | 6.18 | 6.42 | 6.42 | 6.42 | 6.13 | 262 |
| July 29, 2025 | 6.61 | 6.42 | 6.42 | 6.89 | 6.31 | 3,851 |
| July 28, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.27 | 3,622 |
| July 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 700 |
| July 24, 2025 | 6.85 | 6.75 | 6.75 | 6.85 | 6.75 | 4,706 |
| July 23, 2025 | 6.85 | 6.85 | 6.85 | 6.95 | 6.85 | 6,781 |