1.59
-0.04(-2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.63 | 1.59 | 1.59 | 1.64 | 1.57 | 1.28M |
| September 04, 2025 | 1.67 | 1.63 | 1.63 | 1.67 | 1.6 | 2.62M |
| September 03, 2025 | 1.52 | 1.66 | 1.66 | 1.72 | 1.48 | 7.71M |
| September 02, 2025 | 1.5 | 1.51 | 1.51 | 1.53 | 1.5 | 566,108 |
| September 01, 2025 | 1.48 | 1.51 | 1.51 | 1.53 | 1.48 | 643,488 |
| August 29, 2025 | 1.47 | 1.47 | 1.47 | 1.5 | 1.47 | 461,451 |
| August 28, 2025 | 1.49 | 1.47 | 1.47 | 1.5 | 1.47 | 648,767 |
| August 26, 2025 | 1.51 | 1.49 | 1.49 | 1.51 | 1.47 | 577,667 |
| August 25, 2025 | 1.5 | 1.5 | 1.5 | 1.53 | 1.5 | 439,978 |
| August 22, 2025 | 1.51 | 1.51 | 1.51 | 1.52 | 1.5 | 493,922 |
| August 21, 2025 | 1.53 | 1.51 | 1.51 | 1.54 | 1.51 | 670,133 |
| August 20, 2025 | 1.52 | 1.51 | 1.51 | 1.54 | 1.51 | 503,267 |
| August 19, 2025 | 1.49 | 1.51 | 1.51 | 1.53 | 1.48 | 1.02M |
| August 18, 2025 | 1.51 | 1.49 | 1.49 | 1.58 | 1.46 | 1.01M |
| August 14, 2025 | 1.52 | 1.5 | 1.5 | 1.54 | 1.5 | 732,340 |
| August 13, 2025 | 1.52 | 1.51 | 1.51 | 1.53 | 1.51 | 591,607 |
| August 12, 2025 | 1.56 | 1.52 | 1.52 | 1.56 | 1.51 | 1.9M |
| August 11, 2025 | 1.54 | 1.54 | 1.54 | 1.55 | 1.52 | 843,901 |
| August 08, 2025 | 1.52 | 1.53 | 1.53 | 1.57 | 1.52 | 625,335 |
| August 07, 2025 | 1.57 | 1.52 | 1.52 | 1.57 | 1.52 | 791,011 |
| August 06, 2025 | 1.53 | 1.55 | 1.55 | 1.58 | 1.53 | 1.5M |
| August 05, 2025 | 1.52 | 1.51 | 1.51 | 1.53 | 1.5 | 343,330 |
| August 04, 2025 | 1.5 | 1.52 | 1.52 | 1.54 | 1.47 | 966,228 |
| August 01, 2025 | 1.53 | 1.51 | 1.51 | 1.54 | 1.51 | 1.16M |
| July 31, 2025 | 1.55 | 1.52 | 1.52 | 1.57 | 1.51 | 2.73M |
| July 30, 2025 | 1.59 | 1.57 | 1.57 | 1.61 | 1.57 | 551,372 |
| July 29, 2025 | 1.57 | 1.59 | 1.59 | 1.6 | 1.57 | 394,904 |
| July 28, 2025 | 1.6 | 1.57 | 1.57 | 1.61 | 1.57 | 788,188 |
| July 25, 2025 | 1.6 | 1.6 | 1.6 | 1.63 | 1.59 | 801,164 |
| July 24, 2025 | 1.64 | 1.6 | 1.6 | 1.64 | 1.58 | 1.01M |
| July 23, 2025 | 1.66 | 1.62 | 1.62 | 1.68 | 1.61 | 1.05M |
| July 22, 2025 | 1.66 | 1.66 | 1.66 | 1.68 | 1.66 | 507,754 |
| July 21, 2025 | 1.67 | 1.66 | 1.66 | 1.68 | 1.65 | 1.06M |
| July 18, 2025 | 1.67 | 1.66 | 1.66 | 1.68 | 1.66 | 429,095 |
| July 17, 2025 | 1.68 | 1.68 | 1.68 | 1.7 | 1.67 | 558,966 |
| July 16, 2025 | 1.69 | 1.68 | 1.68 | 1.73 | 1.67 | 943,971 |
| July 15, 2025 | 1.67 | 1.69 | 1.69 | 1.74 | 1.65 | 3.85M |
| July 14, 2025 | 1.68 | 1.67 | 1.67 | 1.69 | 1.66 | 630,643 |
| July 11, 2025 | 1.72 | 1.68 | 1.68 | 1.72 | 1.68 | 1.3M |
| July 10, 2025 | 1.72 | 1.7 | 1.7 | 1.72 | 1.69 | 641,169 |
| July 09, 2025 | 1.75 | 1.72 | 1.72 | 1.78 | 1.7 | 1.38M |
| July 08, 2025 | 1.69 | 1.75 | 1.75 | 1.78 | 1.67 | 3.9M |
| July 07, 2025 | 1.68 | 1.68 | 1.68 | 1.7 | 1.65 | 1.14M |
| July 04, 2025 | 1.64 | 1.66 | 1.66 | 1.73 | 1.62 | 2.34M |
| July 03, 2025 | 1.63 | 1.63 | 1.63 | 1.65 | 1.63 | 852,885 |
| July 02, 2025 | 1.62 | 1.63 | 1.63 | 1.64 | 1.61 | 1.03M |
| July 01, 2025 | 1.6 | 1.62 | 1.62 | 1.64 | 1.6 | 1.01M |
| June 30, 2025 | 1.68 | 1.6 | 1.6 | 1.68 | 1.6 | 2.95M |
| June 27, 2025 | 1.64 | 1.66 | 1.66 | 1.68 | 1.63 | 2.15M |
| June 26, 2025 | 1.62 | 1.63 | 1.63 | 1.66 | 1.61 | 1.31M |
| June 25, 2025 | 1.6 | 1.62 | 1.62 | 1.71 | 1.6 | 2.19M |
| June 24, 2025 | 1.6 | 1.59 | 1.59 | 1.64 | 1.59 | 1.53M |
| June 23, 2025 | 1.56 | 1.56 | 1.56 | 1.59 | 1.52 | 1.57M |
| June 20, 2025 | 1.56 | 1.59 | 1.59 | 1.62 | 1.56 | 1.55M |
| June 19, 2025 | 1.64 | 1.58 | 1.58 | 1.66 | 1.55 | 2.26M |
| June 18, 2025 | 1.7 | 1.63 | 1.63 | 1.7 | 1.63 | 1.34M |
| June 17, 2025 | 1.7 | 1.68 | 1.68 | 1.72 | 1.68 | 1.7M |
| June 16, 2025 | 1.7 | 1.69 | 1.69 | 1.73 | 1.69 | 1.78M |
| June 13, 2025 | 1.7 | 1.69 | 1.69 | 1.71 | 1.66 | 1.54M |
| June 12, 2025 | 1.64 | 1.7 | 1.7 | 1.8 | 1.61 | 5.81M |