6.55
-0.24(-3.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.79 | 6.55 | 6.55 | 6.86 | 6.31 | 101,506 |
| December 04, 2025 | 6.71 | 6.79 | 6.79 | 6.95 | 6.71 | 50,009 |
| December 03, 2025 | 6.84 | 6.76 | 6.76 | 6.92 | 6.75 | 57,747 |
| December 02, 2025 | 6.89 | 6.83 | 6.83 | 7.1 | 6.8 | 56,223 |
| December 01, 2025 | 7.04 | 6.89 | 6.89 | 7.09 | 6.77 | 54,214 |
| November 28, 2025 | 6.82 | 6.97 | 6.97 | 6.99 | 6.75 | 99,718 |
| November 27, 2025 | 6.93 | 6.89 | 6.89 | 6.99 | 6.82 | 29,682 |
| November 26, 2025 | 6.85 | 6.92 | 6.92 | 6.96 | 6.84 | 41,663 |
| November 25, 2025 | 6.86 | 6.82 | 6.82 | 6.98 | 6.7 | 64,891 |
| November 24, 2025 | 7.05 | 6.86 | 6.86 | 7.17 | 6.36 | 60,252 |
| November 21, 2025 | 6.98 | 6.92 | 6.92 | 7.04 | 6.86 | 52,269 |
| November 19, 2025 | 7.08 | 7.02 | 7.02 | 7.16 | 7 | 49,698 |
| November 18, 2025 | 6.97 | 7.07 | 7.07 | 7.73 | 6.71 | 123,984 |
| November 17, 2025 | 7.09 | 7 | 7 | 7.13 | 6.95 | 42,666 |
| November 14, 2025 | 7.06 | 7.03 | 7.03 | 7.12 | 6.86 | 45,288 |
| November 13, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.04 | 42,213 |
| November 12, 2025 | 7.15 | 7.06 | 7.06 | 7.19 | 7.05 | 36,138 |
| November 11, 2025 | 7.01 | 7.07 | 7.07 | 7.17 | 6.8 | 58,123 |
| November 10, 2025 | 7.04 | 7.01 | 7.01 | 7.19 | 7.01 | 50,006 |
| November 07, 2025 | 7.08 | 7.07 | 7.07 | 7.2 | 7.01 | 40,786 |
| November 06, 2025 | 7.25 | 7.11 | 7.11 | 7.25 | 7.09 | 34,683 |
| November 04, 2025 | 7.03 | 7.14 | 7.14 | 7.2 | 7.02 | 31,233 |
| November 03, 2025 | 7.3 | 7.06 | 7.06 | 7.3 | 7.01 | 57,007 |
| October 31, 2025 | 7.27 | 7.17 | 7.17 | 7.32 | 7.1 | 49,942 |
| October 30, 2025 | 7.25 | 7.15 | 7.15 | 8 | 7.01 | 145,237 |
| October 29, 2025 | 7.29 | 7.28 | 7.28 | 7.34 | 7.12 | 30,191 |
| October 28, 2025 | 7.13 | 7.26 | 7.26 | 8.09 | 6.93 | 110,569 |
| October 27, 2025 | 7.24 | 7.13 | 7.13 | 7.29 | 7.1 | 46,914 |
| October 24, 2025 | 7.14 | 7.21 | 7.21 | 7.4 | 7.12 | 59,224 |
| October 23, 2025 | 7.33 | 7.14 | 7.14 | 7.46 | 7.1 | 69,625 |
| October 21, 2025 | 7.01 | 7.35 | 7.35 | 7.38 | 7 | 63,493 |
| October 20, 2025 | 7.17 | 7.07 | 7.07 | 7.17 | 6.96 | 100,952 |
| October 17, 2025 | 7.03 | 6.88 | 6.88 | 7.17 | 6.75 | 111,737 |
| October 16, 2025 | 7.01 | 7.02 | 7.02 | 7.08 | 6.96 | 47,612 |
| October 15, 2025 | 7.09 | 7.01 | 7.01 | 7.1 | 6.98 | 120,425 |
| October 14, 2025 | 7.15 | 7.02 | 7.02 | 7.15 | 7.01 | 93,114 |
| October 13, 2025 | 7.19 | 7.06 | 7.06 | 7.19 | 7 | 126,164 |
| October 10, 2025 | 7.08 | 7.07 | 7.07 | 7.26 | 7.02 | 85,017 |
| October 09, 2025 | 7.1 | 7.09 | 7.09 | 7.32 | 7.07 | 68,854 |
| October 08, 2025 | 7.05 | 7.12 | 7.12 | 7.25 | 7.05 | 183,834 |
| October 07, 2025 | 7.12 | 7.08 | 7.08 | 7.31 | 7.01 | 121,403 |
| October 06, 2025 | 7.26 | 7.12 | 7.12 | 7.47 | 7.02 | 111,415 |
| October 03, 2025 | 7.34 | 7.26 | 7.26 | 7.34 | 7.25 | 58,669 |
| October 01, 2025 | 7.13 | 7.25 | 7.25 | 7.35 | 7.01 | 60,085 |
| September 30, 2025 | 7.11 | 7.13 | 7.13 | 7.4 | 7.1 | 136,092 |
| September 29, 2025 | 7.32 | 7.11 | 7.11 | 7.53 | 7.02 | 92,735 |
| September 26, 2025 | 7.63 | 7.3 | 7.3 | 7.63 | 7.3 | 44,496 |
| September 25, 2025 | 7.45 | 7.41 | 7.41 | 7.7 | 7.28 | 75,390 |
| September 24, 2025 | 7.42 | 7.53 | 7.53 | 7.58 | 7.42 | 57,142 |
| September 23, 2025 | 7.62 | 7.53 | 7.53 | 7.73 | 7.45 | 63,879 |
| September 22, 2025 | 7.61 | 7.6 | 7.6 | 7.74 | 7.59 | 64,283 |
| September 19, 2025 | 7.74 | 7.59 | 7.59 | 7.8 | 7.26 | 104,968 |
| September 18, 2025 | 7.46 | 7.5 | 7.5 | 7.58 | 7.46 | 61,267 |
| September 17, 2025 | 7.46 | 7.49 | 7.49 | 7.7 | 7.46 | 63,738 |
| September 16, 2025 | 7.56 | 7.55 | 7.55 | 7.7 | 7.55 | 65,930 |
| September 15, 2025 | 7.52 | 7.56 | 7.56 | 8.57 | 7.5 | 118,518 |
| September 12, 2025 | 7.56 | 7.52 | 7.52 | 7.7 | 7.31 | 62,894 |
| September 11, 2025 | 7.49 | 7.56 | 7.56 | 7.65 | 7.43 | 105,849 |
| September 10, 2025 | 7.55 | 7.47 | 7.47 | 7.65 | 7.31 | 204,806 |
| September 09, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.4 | 33,432 |