1.22
-0.02(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 1.24 | 1.22 | 1.22 | 1.26 | 1.22 | 45.14M |
| February 16, 2026 | 1.29 | 1.24 | 1.24 | 1.32 | 1.24 | 58.35M |
| February 13, 2026 | 1.28 | 1.29 | 1.29 | 1.32 | 1.24 | 102.07M |
| February 12, 2026 | 1.26 | 1.28 | 1.28 | 1.32 | 1.19 | 119.38M |
| February 11, 2026 | 1.15 | 1.24 | 1.24 | 1.26 | 1.15 | 178.22M |
| February 10, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.12 | 42.76M |
| February 09, 2026 | 1.14 | 1.12 | 1.12 | 1.18 | 1.12 | 89.53M |
| February 06, 2026 | 1.1 | 1.13 | 1.13 | 1.16 | 1.09 | 68.34M |
| February 05, 2026 | 1.2 | 1.12 | 1.12 | 1.2 | 1.11 | 99.82M |
| February 04, 2026 | 1.02 | 1.2 | 1.2 | 1.21 | 1.01 | 486.74M |
| February 03, 2026 | 1.03 | 1.01 | 1.01 | 1.05 | 1.01 | 50.39M |
| February 02, 2026 | 1.01 | 1 | 1 | 1.03 | 0.98 | 44.5M |
| February 01, 2026 | 1.02 | 1.01 | 1.01 | 1.07 | 1 | 56.06M |
| January 30, 2026 | 1 | 1 | 1 | 1.04 | 0.99 | 58.12M |
| January 29, 2026 | 1.01 | 1 | 1 | 1.04 | 0.99 | 50.35M |
| January 28, 2026 | 1 | 1 | 1 | 1.04 | 0.99 | 60.33M |
| January 27, 2026 | 1.02 | 0.99 | 0.99 | 1.03 | 0.98 | 72.05M |
| January 23, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1.01 | 44.72M |
| January 22, 2026 | 1.05 | 1.03 | 1.03 | 1.1 | 1.02 | 50.55M |
| January 21, 2026 | 1.03 | 1.04 | 1.04 | 1.07 | 1 | 75M |
| January 20, 2026 | 1.08 | 1.03 | 1.03 | 1.1 | 1.03 | 57.1M |
| January 19, 2026 | 1.13 | 1.07 | 1.07 | 1.13 | 1.06 | 83.26M |
| January 16, 2026 | 1.15 | 1.13 | 1.13 | 1.16 | 1.13 | 36.17M |
| January 14, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 22.24M |
| January 13, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.14 | 31.01M |
| January 12, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.13 | 43.19M |
| January 09, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.16 | 37.01M |
| January 08, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.17 | 23.56M |
| January 07, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.19 | 15.3M |
| January 06, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 24.39M |
| January 05, 2026 | 1.24 | 1.22 | 1.22 | 1.26 | 1.22 | 32.97M |
| January 02, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.23 | 32.47M |
| January 01, 2026 | 1.17 | 1.21 | 1.21 | 1.24 | 1.16 | 40.67M |
| December 31, 2025 | 1.14 | 1.16 | 1.16 | 1.18 | 1.14 | 42.74M |
| December 30, 2025 | 1.18 | 1.14 | 1.14 | 1.19 | 1.14 | 64.04M |
| December 29, 2025 | 1.2 | 1.18 | 1.18 | 1.21 | 1.18 | 41.6M |
| December 26, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.19 | 46.97M |
| December 24, 2025 | 1.23 | 1.22 | 1.22 | 1.25 | 1.21 | 27.75M |
| December 23, 2025 | 1.25 | 1.23 | 1.23 | 1.27 | 1.22 | 48.43M |
| December 22, 2025 | 1.2 | 1.24 | 1.24 | 1.42 | 1.18 | 121.14M |
| December 19, 2025 | 1.21 | 1.19 | 1.19 | 1.22 | 1.19 | 51.8M |
| December 18, 2025 | 1.25 | 1.21 | 1.21 | 1.26 | 1.19 | 94.66M |
| December 17, 2025 | 1.26 | 1.25 | 1.25 | 1.27 | 1.25 | 13.31M |
| December 16, 2025 | 1.26 | 1.26 | 1.26 | 1.27 | 1.25 | 24.62M |
| December 15, 2025 | 1.27 | 1.26 | 1.26 | 1.28 | 1.26 | 14.74M |
| December 12, 2025 | 1.28 | 1.27 | 1.27 | 1.29 | 1.27 | 26.53M |
| December 11, 2025 | 1.29 | 1.27 | 1.27 | 1.3 | 1.26 | 22.77M |
| December 10, 2025 | 1.29 | 1.29 | 1.29 | 1.32 | 1.29 | 28.88M |
| December 09, 2025 | 1.25 | 1.29 | 1.29 | 1.31 | 1.24 | 54.14M |
| December 08, 2025 | 1.29 | 1.25 | 1.25 | 1.3 | 1.24 | 38.76M |
| December 05, 2025 | 1.3 | 1.29 | 1.29 | 1.31 | 1.28 | 28.1M |
| December 04, 2025 | 1.3 | 1.3 | 1.3 | 1.33 | 1.3 | 28.35M |
| December 03, 2025 | 1.32 | 1.3 | 1.3 | 1.33 | 1.3 | 35.68M |
| December 02, 2025 | 1.33 | 1.32 | 1.32 | 1.37 | 1.32 | 33.97M |
| December 01, 2025 | 1.34 | 1.32 | 1.32 | 1.35 | 1.32 | 24.73M |
| November 28, 2025 | 1.36 | 1.34 | 1.34 | 1.37 | 1.34 | 16.16M |
| November 27, 2025 | 1.35 | 1.36 | 1.36 | 1.4 | 1.35 | 27.43M |
| November 26, 2025 | 1.33 | 1.35 | 1.35 | 1.38 | 1.33 | 55.48M |
| November 25, 2025 | 1.31 | 1.33 | 1.33 | 1.36 | 1.31 | 34.43M |
| November 24, 2025 | 1.34 | 1.3 | 1.3 | 1.35 | 1.3 | 34.01M |