1.54
-0.06(-3.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 1.51 | 1.6 | 1.6 | 1.67 | 1.5 | 177.92M |
| April 23, 2025 | 1.53 | 1.5 | 1.5 | 1.54 | 1.48 | 65.1M |
| April 22, 2025 | 1.52 | 1.52 | 1.52 | 1.54 | 1.5 | 82.66M |
| April 21, 2025 | 1.49 | 1.5 | 1.5 | 1.54 | 1.48 | 71.19M |
| April 17, 2025 | 1.49 | 1.49 | 1.49 | 1.51 | 1.47 | 58.22M |
| April 16, 2025 | 1.48 | 1.49 | 1.49 | 1.51 | 1.46 | 61.85M |
| April 15, 2025 | 1.5 | 1.47 | 1.47 | 1.51 | 1.47 | 39.13M |
| April 11, 2025 | 1.5 | 1.49 | 1.49 | 1.77 | 1.48 | 123.45M |
| April 09, 2025 | 1.49 | 1.48 | 1.48 | 1.5 | 1.46 | 27.91M |
| April 08, 2025 | 1.48 | 1.49 | 1.49 | 1.53 | 1.46 | 56.97M |
| April 07, 2025 | 1.38 | 1.46 | 1.46 | 1.49 | 1.34 | 82.15M |
| April 04, 2025 | 1.49 | 1.52 | 1.52 | 1.54 | 1.46 | 68.78M |
| April 03, 2025 | 1.49 | 1.52 | 1.52 | 1.54 | 1.46 | 68.91M |
| April 02, 2025 | 1.52 | 1.48 | 1.48 | 1.52 | 1.45 | 42.45M |
| April 01, 2025 | 1.41 | 1.5 | 1.5 | 1.53 | 1.4 | 88.63M |
| March 28, 2025 | 1.44 | 1.4 | 1.4 | 1.46 | 1.4 | 69.08M |
| March 27, 2025 | 1.45 | 1.42 | 1.42 | 1.46 | 1.4 | 69.35M |
| March 26, 2025 | 1.49 | 1.44 | 1.44 | 1.51 | 1.44 | 72.8M |
| March 25, 2025 | 1.54 | 1.49 | 1.49 | 1.54 | 1.46 | 72.81M |
| March 24, 2025 | 1.55 | 1.52 | 1.52 | 1.56 | 1.52 | 51.25M |
| March 21, 2025 | 1.52 | 1.52 | 1.52 | 1.59 | 1.5 | 105.04M |
| March 20, 2025 | 1.57 | 1.5 | 1.5 | 1.57 | 1.5 | 53.57M |
| March 19, 2025 | 1.48 | 1.53 | 1.53 | 1.57 | 1.48 | 75.21M |
| March 18, 2025 | 1.49 | 1.48 | 1.48 | 1.51 | 1.45 | 59.36M |
| March 17, 2025 | 1.5 | 1.48 | 1.48 | 1.52 | 1.47 | 106.3M |
| March 13, 2025 | 1.49 | 1.5 | 1.5 | 1.52 | 1.49 | 19.37M |
| March 12, 2025 | 1.57 | 1.49 | 1.49 | 1.59 | 1.48 | 77.94M |
| March 11, 2025 | 1.54 | 1.56 | 1.56 | 1.6 | 1.5 | 77.96M |
| March 10, 2025 | 1.61 | 1.55 | 1.55 | 1.61 | 1.55 | 26.6M |
| March 07, 2025 | 1.6 | 1.59 | 1.59 | 1.63 | 1.58 | 48.46M |
| March 06, 2025 | 1.64 | 1.59 | 1.59 | 1.67 | 1.58 | 65.72M |
| March 05, 2025 | 1.49 | 1.58 | 1.58 | 1.65 | 1.48 | 58.22M |
| March 04, 2025 | 1.43 | 1.47 | 1.47 | 1.51 | 1.41 | 50.04M |
| March 03, 2025 | 1.5 | 1.44 | 1.44 | 1.53 | 1.4 | 69.89M |
| February 28, 2025 | 1.54 | 1.48 | 1.48 | 1.54 | 1.46 | 67.78M |
| February 27, 2025 | 1.61 | 1.55 | 1.55 | 1.62 | 1.55 | 31.22M |
| February 25, 2025 | 1.62 | 1.6 | 1.6 | 1.66 | 1.59 | 34.42M |
| February 24, 2025 | 1.64 | 1.6 | 1.6 | 1.65 | 1.6 | 27.38M |
| February 21, 2025 | 1.63 | 1.64 | 1.64 | 1.73 | 1.62 | 64.94M |
| February 20, 2025 | 1.65 | 1.62 | 1.62 | 1.67 | 1.62 | 36.18M |
| February 19, 2025 | 1.54 | 1.65 | 1.65 | 1.67 | 1.5 | 58.68M |
| February 18, 2025 | 1.6 | 1.53 | 1.53 | 1.6 | 1.51 | 41.34M |
| February 17, 2025 | 1.63 | 1.59 | 1.59 | 1.66 | 1.56 | 56.37M |
| February 14, 2025 | 1.7 | 1.63 | 1.63 | 1.71 | 1.61 | 48.9M |
| February 13, 2025 | 1.71 | 1.69 | 1.69 | 1.76 | 1.68 | 101.28M |
| February 12, 2025 | 1.72 | 1.72 | 1.72 | 1.77 | 1.62 | 101.28M |
| February 11, 2025 | 1.79 | 1.73 | 1.73 | 1.79 | 1.71 | 40.23M |
| February 10, 2025 | 1.83 | 1.78 | 1.78 | 1.83 | 1.77 | 29.59M |
| February 07, 2025 | 1.83 | 1.82 | 1.82 | 1.85 | 1.81 | 17.76M |
| February 06, 2025 | 1.89 | 1.83 | 1.83 | 1.89 | 1.83 | 29.4M |
| February 05, 2025 | 1.86 | 1.88 | 1.88 | 1.93 | 1.84 | 71.58M |
| February 04, 2025 | 1.85 | 1.85 | 1.85 | 1.88 | 1.83 | 33.6M |
| February 03, 2025 | 1.86 | 1.84 | 1.84 | 1.87 | 1.81 | 29.94M |
| February 01, 2025 | 1.88 | 1.86 | 1.86 | 1.9 | 1.81 | 34.85M |
| January 31, 2025 | 1.84 | 1.86 | 1.86 | 1.88 | 1.81 | 38.42M |
| January 30, 2025 | 1.84 | 1.81 | 1.81 | 1.85 | 1.8 | 34.1M |
| January 29, 2025 | 1.81 | 1.82 | 1.82 | 1.86 | 1.8 | 41.93M |
| January 28, 2025 | 1.82 | 1.79 | 1.79 | 1.84 | 1.74 | 46.81M |
| January 27, 2025 | 1.87 | 1.81 | 1.81 | 1.87 | 1.8 | 33.09M |
| January 24, 2025 | 1.9 | 1.87 | 1.87 | 1.93 | 1.87 | 20.79M |