1.57
-0.01(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.56 | 1.57 | 1.57 | 1.62 | 1.56 | 112,310 |
| February 19, 2026 | 1.64 | 1.58 | 1.58 | 1.68 | 1.52 | 208,773 |
| February 18, 2026 | 1.55 | 1.6 | 1.6 | 1.63 | 1.55 | 118,723 |
| February 17, 2026 | 1.6 | 1.55 | 1.55 | 1.64 | 1.53 | 217,954 |
| February 16, 2026 | 1.62 | 1.6 | 1.6 | 1.65 | 1.6 | 118,016 |
| February 13, 2026 | 1.64 | 1.62 | 1.62 | 1.68 | 1.62 | 140,668 |
| February 12, 2026 | 1.65 | 1.68 | 1.68 | 1.72 | 1.63 | 118,857 |
| February 11, 2026 | 1.72 | 1.7 | 1.7 | 1.72 | 1.5 | 244,636 |
| February 10, 2026 | 1.73 | 1.71 | 1.71 | 1.73 | 1.7 | 71,219 |
| February 09, 2026 | 1.74 | 1.71 | 1.71 | 1.75 | 1.69 | 256,928 |
| February 06, 2026 | 1.71 | 1.72 | 1.72 | 1.74 | 1.69 | 103,538 |
| February 05, 2026 | 1.72 | 1.68 | 1.68 | 1.73 | 1.68 | 150,118 |
| February 04, 2026 | 1.6 | 1.68 | 1.68 | 1.74 | 1.57 | 400,498 |
| February 03, 2026 | 1.62 | 1.58 | 1.58 | 1.62 | 1.57 | 306,844 |
| February 02, 2026 | 1.62 | 1.57 | 1.57 | 1.62 | 1.56 | 187,279 |
| February 01, 2026 | 1.55 | 1.56 | 1.56 | 1.56 | 1.53 | 40,967 |
| January 30, 2026 | 1.52 | 1.55 | 1.55 | 1.57 | 1.52 | 155,423 |
| January 29, 2026 | 1.56 | 1.54 | 1.54 | 1.58 | 1.51 | 358,312 |
| January 28, 2026 | 1.52 | 1.55 | 1.55 | 1.6 | 1.51 | 249,873 |
| January 27, 2026 | 1.51 | 1.52 | 1.52 | 1.57 | 1.5 | 265,938 |
| January 23, 2026 | 1.52 | 1.52 | 1.52 | 1.54 | 1.51 | 231,417 |
| January 22, 2026 | 1.55 | 1.54 | 1.54 | 1.58 | 1.52 | 162,568 |
| January 21, 2026 | 1.56 | 1.54 | 1.54 | 1.62 | 1.53 | 138,577 |
| January 20, 2026 | 1.62 | 1.58 | 1.58 | 1.63 | 1.55 | 231,045 |
| January 19, 2026 | 1.65 | 1.62 | 1.62 | 1.65 | 1.61 | 158,446 |
| January 16, 2026 | 1.61 | 1.62 | 1.62 | 1.68 | 1.6 | 130,276 |
| January 14, 2026 | 1.61 | 1.61 | 1.61 | 1.63 | 1.59 | 100,541 |
| January 13, 2026 | 1.58 | 1.61 | 1.61 | 1.67 | 1.58 | 101,777 |
| January 12, 2026 | 1.68 | 1.6 | 1.6 | 1.68 | 1.45 | 255,966 |
| January 09, 2026 | 1.69 | 1.67 | 1.67 | 1.72 | 1.66 | 126,866 |
| January 08, 2026 | 1.68 | 1.69 | 1.69 | 1.77 | 1.68 | 205,212 |
| January 07, 2026 | 1.71 | 1.71 | 1.71 | 1.74 | 1.65 | 355,133 |
| January 06, 2026 | 1.75 | 1.71 | 1.71 | 1.77 | 1.7 | 212,123 |
| January 05, 2026 | 1.75 | 1.71 | 1.71 | 1.77 | 1.69 | 225,279 |
| January 02, 2026 | 1.71 | 1.74 | 1.74 | 1.75 | 1.69 | 165,406 |
| January 01, 2026 | 1.64 | 1.69 | 1.69 | 1.71 | 1.64 | 186,717 |
| December 31, 2025 | 1.66 | 1.66 | 1.66 | 1.68 | 1.64 | 149,998 |
| December 30, 2025 | 1.63 | 1.66 | 1.66 | 1.7 | 1.63 | 158,261 |
| December 29, 2025 | 1.64 | 1.62 | 1.62 | 1.69 | 1.61 | 169,552 |
| December 26, 2025 | 1.7 | 1.64 | 1.64 | 1.71 | 1.61 | 246,913 |
| December 24, 2025 | 1.72 | 1.7 | 1.7 | 1.72 | 1.69 | 125,350 |
| December 23, 2025 | 1.7 | 1.69 | 1.69 | 1.75 | 1.67 | 202,528 |
| December 22, 2025 | 1.73 | 1.73 | 1.73 | 1.76 | 1.68 | 287,203 |
| December 19, 2025 | 1.69 | 1.69 | 1.69 | 1.73 | 1.66 | 197,216 |
| December 18, 2025 | 1.67 | 1.69 | 1.69 | 1.71 | 1.63 | 180,232 |
| December 17, 2025 | 1.71 | 1.65 | 1.65 | 1.73 | 1.63 | 187,286 |
| December 16, 2025 | 1.78 | 1.72 | 1.72 | 1.78 | 1.7 | 76,303 |
| December 15, 2025 | 1.69 | 1.76 | 1.76 | 1.78 | 1.69 | 320,027 |
| December 12, 2025 | 1.73 | 1.69 | 1.69 | 1.73 | 1.42 | 292,500 |
| December 11, 2025 | 1.73 | 1.72 | 1.72 | 1.74 | 1.68 | 102,929 |
| December 10, 2025 | 1.67 | 1.72 | 1.72 | 1.73 | 1.64 | 133,663 |
| December 09, 2025 | 1.67 | 1.65 | 1.65 | 1.68 | 1.6 | 144,109 |
| December 08, 2025 | 1.73 | 1.65 | 1.65 | 1.75 | 1.5 | 472,478 |
| December 05, 2025 | 1.74 | 1.73 | 1.73 | 1.74 | 1.7 | 104,906 |
| December 04, 2025 | 1.75 | 1.74 | 1.74 | 1.75 | 1.72 | 193,638 |
| December 03, 2025 | 1.74 | 1.72 | 1.72 | 1.76 | 1.71 | 145,279 |
| December 02, 2025 | 1.71 | 1.74 | 1.74 | 1.76 | 1.7 | 182,959 |
| December 01, 2025 | 1.73 | 1.71 | 1.71 | 1.75 | 1.7 | 108,020 |
| November 28, 2025 | 1.76 | 1.73 | 1.73 | 1.76 | 1.72 | 125,154 |
| November 27, 2025 | 1.76 | 1.73 | 1.73 | 1.78 | 1.62 | 239,398 |