7.17
-0.14(-1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.22 | 7.17 | 7.17 | 7.39 | 7.05 | 59,752 |
| August 14, 2025 | 7.38 | 7.31 | 7.31 | 7.49 | 7.2 | 63,496 |
| August 13, 2025 | 7.19 | 7.26 | 7.26 | 7.39 | 7.16 | 30,051 |
| August 12, 2025 | 7.34 | 7.19 | 7.19 | 7.35 | 7.14 | 59,983 |
| August 11, 2025 | 7.21 | 7.25 | 7.25 | 7.39 | 7.2 | 75,132 |
| August 08, 2025 | 7.05 | 7.28 | 7.28 | 7.38 | 7.02 | 45,860 |
| August 07, 2025 | 7.42 | 7.27 | 7.27 | 7.42 | 7.16 | 61,871 |
| August 06, 2025 | 7.12 | 7.28 | 7.28 | 7.4 | 7.12 | 64,293 |
| August 05, 2025 | 7.51 | 7.33 | 7.33 | 7.55 | 7.3 | 78,431 |
| August 04, 2025 | 7.42 | 7.48 | 7.48 | 7.59 | 7.4 | 60,103 |
| August 01, 2025 | 7.48 | 7.45 | 7.45 | 7.52 | 7.3 | 51,662 |
| July 31, 2025 | 7.31 | 7.48 | 7.48 | 7.64 | 7.31 | 75,823 |
| July 30, 2025 | 7.65 | 7.54 | 7.54 | 7.65 | 7.5 | 50,456 |
| July 29, 2025 | 7.51 | 7.65 | 7.65 | 7.72 | 7.5 | 86,812 |
| July 28, 2025 | 7.72 | 7.66 | 7.66 | 7.9 | 7.65 | 62,679 |
| July 25, 2025 | 7.94 | 7.71 | 7.71 | 7.94 | 7.63 | 95,029 |
| July 24, 2025 | 7.71 | 7.81 | 7.81 | 7.99 | 7.71 | 89,493 |
| July 23, 2025 | 7.94 | 7.83 | 7.83 | 8.09 | 7.76 | 119,611 |
| July 22, 2025 | 8.1 | 7.97 | 7.97 | 8.15 | 7.88 | 83,230 |
| July 21, 2025 | 8 | 7.97 | 7.97 | 8.04 | 7.94 | 88,115 |
| July 18, 2025 | 7.91 | 8.01 | 8.01 | 8.05 | 7.91 | 93,506 |
| July 17, 2025 | 8 | 8.01 | 8.01 | 8.09 | 7.98 | 68,638 |
| July 16, 2025 | 7.96 | 8.02 | 8.02 | 8.17 | 7.96 | 60,478 |
| July 15, 2025 | 8.14 | 8.05 | 8.05 | 8.14 | 8.01 | 82,682 |
| July 14, 2025 | 8.09 | 8.02 | 8.02 | 8.13 | 8.01 | 59,322 |
| July 11, 2025 | 8.24 | 8.08 | 8.08 | 8.24 | 8.02 | 80,371 |
| July 10, 2025 | 8.18 | 8.1 | 8.1 | 8.18 | 8.07 | 55,974 |
| July 09, 2025 | 8.13 | 8.07 | 8.07 | 8.14 | 8.01 | 86,235 |
| July 08, 2025 | 8.15 | 8.14 | 8.14 | 8.2 | 8.07 | 59,766 |
| July 07, 2025 | 8.16 | 8.1 | 8.1 | 8.39 | 8.07 | 113,388 |
| July 04, 2025 | 8.15 | 8.16 | 8.16 | 8.23 | 8.15 | 60,500 |
| July 03, 2025 | 8.17 | 8.24 | 8.24 | 8.36 | 8.11 | 93,348 |
| July 02, 2025 | 8.27 | 8.13 | 8.13 | 8.3 | 8 | 61,320 |
| July 01, 2025 | 8.24 | 8.17 | 8.17 | 8.25 | 8.14 | 50,050 |
| June 30, 2025 | 8.12 | 8.11 | 8.11 | 8.33 | 8.06 | 159,246 |
| June 27, 2025 | 8.06 | 8.12 | 8.12 | 8.26 | 8.04 | 152,961 |
| June 26, 2025 | 8.19 | 8.07 | 8.07 | 8.19 | 8.02 | 94,912 |
| June 25, 2025 | 8.1 | 8.15 | 8.15 | 8.21 | 8.1 | 57,585 |
| June 24, 2025 | 8 | 8.06 | 8.06 | 8.27 | 8 | 99,458 |
| June 23, 2025 | 8.24 | 8.05 | 8.05 | 8.24 | 8 | 81,812 |
| June 20, 2025 | 8.04 | 8.06 | 8.06 | 8.2 | 8.02 | 53,661 |
| June 19, 2025 | 8.15 | 8.04 | 8.04 | 8.34 | 8 | 82,716 |
| June 18, 2025 | 8.22 | 8.18 | 8.18 | 8.35 | 8.15 | 53,492 |
| June 17, 2025 | 8.12 | 8.23 | 8.23 | 8.3 | 8.12 | 43,131 |
| June 16, 2025 | 8.24 | 8.11 | 8.11 | 8.25 | 8.02 | 90,823 |
| June 13, 2025 | 8.3 | 8.24 | 8.24 | 8.3 | 8.16 | 94,412 |
| June 12, 2025 | 8.35 | 8.29 | 8.29 | 8.38 | 8.23 | 83,413 |
| June 11, 2025 | 8.3 | 8.3 | 8.3 | 8.4 | 8.22 | 89,320 |
| June 10, 2025 | 8.42 | 8.19 | 8.19 | 8.44 | 8.06 | 146,353 |
| June 09, 2025 | 8.29 | 8.34 | 8.34 | 8.43 | 8.28 | 89,750 |
| June 06, 2025 | 8.34 | 8.26 | 8.26 | 8.42 | 8.2 | 106,782 |
| June 05, 2025 | 8.54 | 8.29 | 8.29 | 8.54 | 8.22 | 110,721 |
| June 04, 2025 | 8.21 | 8.38 | 8.38 | 8.44 | 8.19 | 87,299 |
| June 03, 2025 | 8.25 | 8.26 | 8.26 | 8.43 | 8.2 | 64,664 |
| June 02, 2025 | 8.22 | 8.31 | 8.31 | 8.34 | 8.22 | 59,800 |
| May 30, 2025 | 8.36 | 8.25 | 8.25 | 8.39 | 8.22 | 87,400 |
| May 29, 2025 | 8.26 | 8.29 | 8.29 | 8.39 | 8.26 | 120,166 |
| May 28, 2025 | 8.3 | 8.36 | 8.36 | 8.46 | 8.3 | 73,932 |
| May 27, 2025 | 8.46 | 8.33 | 8.33 | 9.14 | 8.21 | 70,066 |
| May 26, 2025 | 8.48 | 8.38 | 8.38 | 8.48 | 8.34 | 63,719 |