1.13
-0.02(-1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.12 | 630,259 |
| February 19, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.14 | 618,564 |
| February 18, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.12 | 1.29M |
| February 17, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.13 | 1.24M |
| February 16, 2026 | 1.21 | 1.15 | 1.15 | 1.21 | 1.15 | 1.56M |
| February 13, 2026 | 1.15 | 1.17 | 1.17 | 1.21 | 1.15 | 2M |
| February 12, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.13 | 832,945 |
| February 11, 2026 | 1.16 | 1.14 | 1.14 | 1.16 | 1.13 | 897,882 |
| February 10, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 643,056 |
| February 09, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.13 | 917,997 |
| February 06, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 562,573 |
| February 05, 2026 | 1.17 | 1.15 | 1.15 | 1.18 | 1.14 | 1.23M |
| February 04, 2026 | 1.13 | 1.16 | 1.16 | 1.18 | 1.12 | 1.38M |
| February 03, 2026 | 1.12 | 1.12 | 1.12 | 1.15 | 1.1 | 1.07M |
| February 02, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.06 | 649,513 |
| February 01, 2026 | 1.1 | 1.1 | 1.1 | 1.16 | 1.08 | 818,898 |
| January 30, 2026 | 1.09 | 1.1 | 1.1 | 1.12 | 1.06 | 955,565 |
| January 29, 2026 | 1.14 | 1.09 | 1.09 | 1.15 | 1.08 | 1.01M |
| January 28, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.1 | 966,575 |
| January 27, 2026 | 1.14 | 1.09 | 1.09 | 1.14 | 1.05 | 1.27M |
| January 23, 2026 | 1.07 | 1.09 | 1.09 | 1.14 | 1.06 | 1.24M |
| January 22, 2026 | 1.05 | 1.05 | 1.05 | 1.17 | 1.04 | 1.96M |
| January 21, 2026 | 1.08 | 1.04 | 1.04 | 1.1 | 1.03 | 1.5M |
| January 20, 2026 | 1.1 | 1.08 | 1.08 | 1.12 | 1.08 | 1.1M |
| January 19, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.1 | 1.01M |
| January 16, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.12 | 522,322 |
| January 14, 2026 | 1.13 | 1.14 | 1.14 | 1.17 | 1.12 | 782,330 |
| January 13, 2026 | 1.15 | 1.13 | 1.13 | 1.17 | 1.12 | 798,319 |
| January 12, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.13 | 1.14M |
| January 09, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.16 | 609,512 |
| January 08, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.17 | 909,238 |
| January 07, 2026 | 1.21 | 1.2 | 1.2 | 1.23 | 1.2 | 802,905 |
| January 06, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.21 | 806,263 |
| January 05, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.2 | 1.54M |
| January 02, 2026 | 1.15 | 1.2 | 1.2 | 1.21 | 1.15 | 1.75M |
| January 01, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.1 | 678,307 |
| December 31, 2025 | 1.15 | 1.14 | 1.14 | 1.16 | 1.13 | 978,961 |
| December 30, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 745,952 |
| December 29, 2025 | 1.17 | 1.17 | 1.17 | 1.19 | 1.17 | 976,339 |
| December 26, 2025 | 1.19 | 1.18 | 1.18 | 1.2 | 1.17 | 1.12M |
| December 24, 2025 | 1.21 | 1.2 | 1.2 | 1.21 | 1.19 | 620,525 |
| December 23, 2025 | 1.2 | 1.2 | 1.2 | 1.22 | 1.2 | 733,702 |
| December 22, 2025 | 1.18 | 1.2 | 1.2 | 1.22 | 1.18 | 1.01M |
| December 19, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 439,174 |
| December 18, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.17 | 706,775 |
| December 17, 2025 | 1.19 | 1.18 | 1.18 | 1.21 | 1.17 | 714,556 |
| December 16, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.19 | 702,162 |
| December 15, 2025 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 844,414 |
| December 12, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.2 | 838,493 |
| December 11, 2025 | 1.21 | 1.21 | 1.21 | 1.22 | 1.19 | 928,574 |
| December 10, 2025 | 1.19 | 1.19 | 1.19 | 1.22 | 1.18 | 594,038 |
| December 09, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.17 | 829,878 |
| December 08, 2025 | 1.2 | 1.2 | 1.2 | 1.23 | 1.19 | 1.06M |
| December 05, 2025 | 1.22 | 1.2 | 1.2 | 1.23 | 1.2 | 1.15M |
| December 04, 2025 | 1.25 | 1.22 | 1.22 | 1.26 | 1.22 | 905,198 |
| December 03, 2025 | 1.25 | 1.25 | 1.25 | 1.27 | 1.25 | 610,995 |
| December 02, 2025 | 1.26 | 1.25 | 1.25 | 1.28 | 1.25 | 766,527 |
| December 01, 2025 | 1.26 | 1.27 | 1.27 | 1.29 | 1.26 | 896,358 |
| November 28, 2025 | 1.27 | 1.28 | 1.28 | 1.3 | 1.26 | 438,599 |
| November 27, 2025 | 1.28 | 1.27 | 1.27 | 1.29 | 1.26 | 581,944 |