1.20
-0.02(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 26, 2025 | 1.27 | 1.26 | 1.26 | 1.31 | 1.26 | 913,981 |
| November 25, 2025 | 1.29 | 1.27 | 1.27 | 1.31 | 1.26 | 921,078 |
| November 24, 2025 | 1.3 | 1.28 | 1.28 | 1.33 | 1.28 | 885,290 |
| November 21, 2025 | 1.31 | 1.3 | 1.3 | 1.33 | 1.29 | 1.05M |
| November 19, 2025 | 1.35 | 1.31 | 1.31 | 1.35 | 1.31 | 658,560 |
| November 18, 2025 | 1.29 | 1.33 | 1.33 | 1.35 | 1.27 | 1.78M |
| November 17, 2025 | 1.31 | 1.29 | 1.29 | 1.33 | 1.28 | 1.9M |
| November 14, 2025 | 1.34 | 1.32 | 1.32 | 1.35 | 1.31 | 1.55M |
| November 13, 2025 | 1.37 | 1.34 | 1.34 | 1.39 | 1.34 | 1.9M |
| November 12, 2025 | 1.4 | 1.37 | 1.37 | 1.42 | 1.33 | 2.81M |
| November 11, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.39 | 1.19M |
| November 10, 2025 | 1.46 | 1.42 | 1.42 | 1.46 | 1.41 | 817,529 |
| November 07, 2025 | 1.44 | 1.44 | 1.44 | 1.49 | 1.42 | 1.55M |
| November 06, 2025 | 1.47 | 1.44 | 1.44 | 1.47 | 1.44 | 824,173 |
| November 04, 2025 | 1.47 | 1.46 | 1.46 | 1.47 | 1.46 | 939,871 |
| November 03, 2025 | 1.45 | 1.45 | 1.45 | 1.47 | 1.45 | 567,820 |
| October 31, 2025 | 1.45 | 1.45 | 1.45 | 1.47 | 1.45 | 723,632 |
| October 30, 2025 | 1.45 | 1.46 | 1.46 | 1.47 | 1.45 | 596,776 |
| October 29, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.44 | 1.31M |
| October 28, 2025 | 1.47 | 1.46 | 1.46 | 1.48 | 1.46 | 1.05M |
| October 27, 2025 | 1.47 | 1.47 | 1.47 | 1.48 | 1.46 | 770,984 |
| October 24, 2025 | 1.47 | 1.47 | 1.47 | 1.49 | 1.47 | 373,923 |
| October 23, 2025 | 1.48 | 1.47 | 1.47 | 1.5 | 1.45 | 1.41M |
| October 21, 2025 | 1.48 | 1.48 | 1.48 | 1.51 | 1.47 | 413,709 |
| October 20, 2025 | 1.47 | 1.48 | 1.48 | 1.49 | 1.46 | 1.13M |
| October 17, 2025 | 1.46 | 1.47 | 1.47 | 1.51 | 1.46 | 1.23M |
| October 16, 2025 | 1.47 | 1.46 | 1.46 | 1.49 | 1.46 | 710,422 |
| October 15, 2025 | 1.46 | 1.47 | 1.47 | 1.49 | 1.46 | 878,369 |
| October 14, 2025 | 1.47 | 1.46 | 1.46 | 1.5 | 1.46 | 745,742 |
| October 13, 2025 | 1.49 | 1.49 | 1.49 | 1.5 | 1.47 | 725,235 |
| October 10, 2025 | 1.49 | 1.49 | 1.49 | 1.52 | 1.48 | 1.03M |
| October 09, 2025 | 1.48 | 1.48 | 1.48 | 1.53 | 1.47 | 836,560 |
| October 08, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.48 | 614,072 |
| October 07, 2025 | 1.5 | 1.48 | 1.48 | 1.51 | 1.48 | 1.26M |
| October 06, 2025 | 1.51 | 1.5 | 1.5 | 1.53 | 1.5 | 984,471 |
| October 03, 2025 | 1.51 | 1.51 | 1.51 | 1.54 | 1.49 | 1.37M |
| October 01, 2025 | 1.49 | 1.49 | 1.49 | 1.51 | 1.48 | 799,629 |
| September 30, 2025 | 1.51 | 1.5 | 1.5 | 1.55 | 1.5 | 788,076 |
| September 29, 2025 | 1.51 | 1.52 | 1.52 | 1.58 | 1.51 | 637,011 |
| September 26, 2025 | 1.56 | 1.52 | 1.52 | 1.56 | 1.52 | 538,782 |
| September 25, 2025 | 1.55 | 1.55 | 1.55 | 1.58 | 1.54 | 629,231 |
| September 24, 2025 | 1.58 | 1.55 | 1.55 | 1.6 | 1.54 | 775,183 |
| September 23, 2025 | 1.61 | 1.58 | 1.58 | 1.61 | 1.58 | 610,199 |
| September 22, 2025 | 1.6 | 1.59 | 1.59 | 1.62 | 1.59 | 789,883 |
| September 19, 2025 | 1.67 | 1.59 | 1.59 | 1.67 | 1.59 | 1.51M |
| September 18, 2025 | 1.64 | 1.66 | 1.66 | 1.68 | 1.63 | 1.7M |
| September 17, 2025 | 1.59 | 1.65 | 1.65 | 1.66 | 1.58 | 1.69M |
| September 16, 2025 | 1.56 | 1.59 | 1.59 | 1.62 | 1.55 | 1.05M |
| September 15, 2025 | 1.56 | 1.54 | 1.54 | 1.57 | 1.54 | 617,230 |
| September 12, 2025 | 1.56 | 1.55 | 1.55 | 1.59 | 1.55 | 641,428 |
| September 11, 2025 | 1.6 | 1.56 | 1.56 | 1.61 | 1.56 | 1.05M |
| September 10, 2025 | 1.54 | 1.57 | 1.57 | 1.66 | 1.53 | 3.33M |
| September 09, 2025 | 1.56 | 1.54 | 1.54 | 1.57 | 1.53 | 796,784 |