1.20
+0.05(+4.35%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.12 | 238,854 |
October 16, 2025 | 1.12 | 1.15 | 1.15 | 1.16 | 1.08 | 556,017 |
October 15, 2025 | 1.07 | 1.11 | 1.11 | 1.12 | 1.04 | 300,593 |
October 14, 2025 | 1.06 | 1.07 | 1.07 | 1.13 | 1.04 | 272,431 |
October 13, 2025 | 1.08 | 1.08 | 1.08 | 1.11 | 1 | 513,772 |
October 10, 2025 | 1.02 | 1.06 | 1.06 | 1.07 | 1 | 487,178 |
October 09, 2025 | 1 | 1.02 | 1.02 | 1.09 | 1 | 409,025 |
October 08, 2025 | 1.02 | 1.04 | 1.04 | 1.05 | 0.96 | 417,386 |
October 07, 2025 | 1.01 | 1 | 1 | 1.02 | 0.95 | 324,584 |
October 06, 2025 | 1.03 | 1 | 1 | 1.03 | 0.97 | 135,353 |
October 03, 2025 | 0.95 | 0.99 | 0.99 | 1 | 0.95 | 143,143 |
October 01, 2025 | 0.98 | 0.96 | 0.96 | 0.99 | 0.95 | 142,000 |
September 30, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.92 | 112,058 |
September 29, 2025 | 0.97 | 0.93 | 0.93 | 0.97 | 0.92 | 51,824 |
September 26, 2025 | 1 | 0.95 | 0.95 | 1 | 0.95 | 89,707 |
September 25, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 0.98 | 128,423 |
September 24, 2025 | 1.01 | 0.98 | 0.98 | 1.02 | 0.96 | 131,603 |
September 23, 2025 | 1.03 | 0.98 | 0.98 | 1.03 | 0.97 | 97,119 |
September 22, 2025 | 1.08 | 1.03 | 1.03 | 1.1 | 1.02 | 197,322 |
September 19, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.03 | 354,848 |
September 18, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 114,008 |
September 17, 2025 | 0.96 | 1 | 1 | 1 | 0.96 | 142,962 |
September 16, 2025 | 0.93 | 0.96 | 0.96 | 0.96 | 0.93 | 90,916 |
September 15, 2025 | 0.92 | 0.92 | 0.92 | 0.97 | 0.91 | 216,042 |
September 12, 2025 | 0.97 | 0.93 | 0.93 | 0.97 | 0.91 | 105,043 |
September 11, 2025 | 0.94 | 0.93 | 0.93 | 0.96 | 0.92 | 88,603 |
September 10, 2025 | 0.94 | 0.92 | 0.92 | 0.95 | 0.89 | 138,971 |
September 09, 2025 | 0.92 | 0.91 | 0.91 | 0.95 | 0.9 | 75,512 |
September 08, 2025 | 0.96 | 0.92 | 0.92 | 0.96 | 0.91 | 76,789 |
September 05, 2025 | 0.96 | 0.92 | 0.92 | 0.96 | 0.92 | 99,604 |
September 04, 2025 | 0.96 | 0.94 | 0.94 | 0.98 | 0.92 | 28,021 |
September 03, 2025 | 0.96 | 0.94 | 0.94 | 0.98 | 0.92 | 34,011 |
September 02, 2025 | 0.98 | 0.94 | 0.94 | 1 | 0.94 | 133,268 |
September 01, 2025 | 0.91 | 0.96 | 0.96 | 0.97 | 0.9 | 285,975 |
August 29, 2025 | 0.88 | 0.93 | 0.93 | 0.94 | 0.88 | 127,990 |
August 28, 2025 | 0.89 | 0.9 | 0.9 | 0.92 | 0.88 | 99,546 |
August 26, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.89 | 108,390 |
August 25, 2025 | 0.89 | 0.92 | 0.92 | 0.96 | 0.89 | 152,687 |
August 22, 2025 | 0.92 | 0.92 | 0.92 | 0.97 | 0.88 | 104,615 |
August 21, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 41,719 |
August 20, 2025 | 0.92 | 0.91 | 0.91 | 0.92 | 0.89 | 72,122 |
August 19, 2025 | 0.9 | 0.88 | 0.88 | 0.91 | 0.85 | 161,744 |
August 18, 2025 | 0.84 | 0.87 | 0.87 | 0.88 | 0.82 | 99,540 |
August 14, 2025 | 0.86 | 0.84 | 0.84 | 0.87 | 0.82 | 32,312 |
August 13, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.8 | 95,099 |
August 12, 2025 | 0.87 | 0.81 | 0.81 | 0.87 | 0.81 | 51,905 |
August 11, 2025 | 0.88 | 0.83 | 0.83 | 0.88 | 0.81 | 35,162 |
August 08, 2025 | 0.85 | 0.84 | 0.84 | 0.89 | 0.83 | 32,812 |
August 07, 2025 | 0.82 | 0.85 | 0.85 | 0.87 | 0.8 | 60,948 |
August 06, 2025 | 0.83 | 0.83 | 0.83 | 0.89 | 0.82 | 106,597 |
August 05, 2025 | 0.86 | 0.87 | 0.87 | 0.89 | 0.81 | 63,883 |
August 04, 2025 | 0.8 | 0.85 | 0.85 | 0.85 | 0.8 | 257,684 |
August 01, 2025 | 0.84 | 0.81 | 0.81 | 0.86 | 0.81 | 39,022 |
July 31, 2025 | 0.81 | 0.83 | 0.83 | 0.86 | 0.81 | 29,843 |
July 30, 2025 | 0.85 | 0.83 | 0.83 | 0.87 | 0.82 | 56,024 |
July 29, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.8 | 57,151 |
July 28, 2025 | 0.88 | 0.83 | 0.83 | 0.92 | 0.83 | 347,266 |
July 25, 2025 | 0.93 | 0.88 | 0.88 | 0.93 | 0.87 | 42,489 |
July 24, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.86 | 62,855 |
July 23, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.87 | 73,865 |