1.96
-0.01(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1.99 | 1.96 | 1.96 | 1.99 | 1.96 | 242,445 |
| September 11, 2025 | 1.97 | 1.97 | 1.97 | 2 | 1.96 | 141,837 |
| September 10, 2025 | 1.97 | 1.97 | 1.97 | 2.03 | 1.96 | 232,622 |
| September 09, 2025 | 1.99 | 1.97 | 1.97 | 2 | 1.95 | 363,336 |
| September 08, 2025 | 2.05 | 1.96 | 1.96 | 2.15 | 1.94 | 720,118 |
| September 05, 2025 | 2.09 | 1.96 | 1.96 | 2.1 | 1.92 | 2.02M |
| September 04, 2025 | 2.07 | 2.07 | 2.07 | 2.1 | 2.03 | 176,059 |
| September 03, 2025 | 2.01 | 2.03 | 2.03 | 2.07 | 1.98 | 273,507 |
| September 02, 2025 | 2.09 | 2.01 | 2.01 | 2.1 | 1.98 | 670,383 |
| September 01, 2025 | 2.14 | 2.01 | 2.01 | 2.27 | 2.01 | 1.16M |
| August 29, 2025 | 1.93 | 2.11 | 2.11 | 2.11 | 1.79 | 1.13M |
| August 28, 2025 | 1.97 | 1.92 | 1.92 | 2.13 | 1.85 | 330,687 |
| August 26, 2025 | 1.97 | 1.97 | 1.97 | 2 | 1.96 | 111,576 |
| August 25, 2025 | 1.96 | 1.97 | 1.97 | 2.05 | 1.96 | 150,715 |
| August 22, 2025 | 1.97 | 1.95 | 1.95 | 2.01 | 1.92 | 156,058 |
| August 21, 2025 | 2.02 | 1.99 | 1.99 | 2.02 | 1.97 | 77,915 |
| August 20, 2025 | 1.98 | 2 | 2 | 2.03 | 1.98 | 85,406 |
| August 19, 2025 | 2.01 | 2 | 2 | 2.04 | 1.97 | 131,750 |
| August 18, 2025 | 2 | 2.01 | 2.01 | 2.08 | 1.8 | 137,227 |
| August 14, 2025 | 2.04 | 1.95 | 1.95 | 2.04 | 1.81 | 213,940 |
| August 13, 2025 | 2.02 | 2 | 2 | 2.05 | 1.99 | 153,189 |
| August 12, 2025 | 1.95 | 2.01 | 2.01 | 2.04 | 1.91 | 137,529 |
| August 11, 2025 | 2 | 1.98 | 1.98 | 2.03 | 1.93 | 102,833 |
| August 08, 2025 | 2.08 | 1.96 | 1.96 | 2.08 | 1.9 | 195,270 |
| August 07, 2025 | 2 | 1.99 | 1.99 | 2.05 | 1.97 | 168,120 |
| August 06, 2025 | 2.06 | 2.02 | 2.02 | 2.07 | 2 | 106,044 |
| August 05, 2025 | 2.02 | 2.02 | 2.02 | 2.07 | 2.01 | 158,547 |
| August 04, 2025 | 2 | 2.01 | 2.01 | 2.09 | 1.99 | 257,223 |
| August 01, 2025 | 2.02 | 2 | 2 | 2.04 | 1.98 | 124,030 |
| July 31, 2025 | 1.99 | 2.01 | 2.01 | 2.03 | 1.97 | 133,006 |
| July 30, 2025 | 2.01 | 2.01 | 2.01 | 2.04 | 2 | 91,684 |
| July 29, 2025 | 2.01 | 2.01 | 2.01 | 2.13 | 2 | 146,934 |
| July 28, 2025 | 2.03 | 2.04 | 2.04 | 2.09 | 2.03 | 145,346 |
| July 25, 2025 | 2.07 | 2.05 | 2.05 | 2.1 | 2.04 | 122,040 |
| July 24, 2025 | 2.12 | 2.07 | 2.07 | 2.13 | 2.06 | 124,616 |
| July 23, 2025 | 2.07 | 2.08 | 2.08 | 2.12 | 2.07 | 154,413 |
| July 22, 2025 | 2.1 | 2.09 | 2.09 | 2.12 | 2.08 | 87,348 |
| July 21, 2025 | 2.1 | 2.1 | 2.1 | 2.13 | 2.09 | 183,072 |
| July 18, 2025 | 2.12 | 2.1 | 2.1 | 2.14 | 2.09 | 174,690 |
| July 17, 2025 | 2.1 | 2.1 | 2.1 | 2.13 | 2.1 | 102,399 |
| July 16, 2025 | 2.11 | 2.1 | 2.1 | 2.14 | 2.1 | 136,954 |
| July 15, 2025 | 2.14 | 2.11 | 2.11 | 2.14 | 2.09 | 149,185 |
| July 14, 2025 | 2.1 | 2.13 | 2.13 | 2.15 | 2.07 | 246,174 |
| July 11, 2025 | 2.15 | 2.12 | 2.12 | 2.15 | 2.1 | 148,598 |
| July 10, 2025 | 2.11 | 2.11 | 2.11 | 2.16 | 2.1 | 181,488 |
| July 09, 2025 | 2.15 | 2.11 | 2.11 | 2.15 | 2.11 | 89,926 |
| July 08, 2025 | 2.16 | 2.13 | 2.13 | 2.16 | 2.12 | 166,245 |
| July 07, 2025 | 2.05 | 2.13 | 2.13 | 2.16 | 2.05 | 285,434 |
| July 04, 2025 | 2.17 | 2.09 | 2.09 | 2.17 | 2.06 | 480,177 |
| July 03, 2025 | 2.17 | 2.13 | 2.13 | 2.17 | 2.13 | 247,844 |
| July 02, 2025 | 2.11 | 2.14 | 2.14 | 2.16 | 2.11 | 386,145 |
| July 01, 2025 | 2.16 | 2.13 | 2.13 | 2.16 | 2.1 | 255,939 |
| June 30, 2025 | 2.12 | 2.12 | 2.12 | 2.15 | 2.12 | 175,621 |
| June 27, 2025 | 2.13 | 2.13 | 2.13 | 2.17 | 2.12 | 132,265 |
| June 26, 2025 | 2.15 | 2.13 | 2.13 | 2.17 | 2.13 | 96,905 |
| June 25, 2025 | 2.17 | 2.15 | 2.15 | 2.17 | 2.11 | 229,116 |
| June 24, 2025 | 2.11 | 2.13 | 2.13 | 2.15 | 2.1 | 217,506 |
| June 23, 2025 | 2.11 | 2.11 | 2.11 | 2.16 | 2.09 | 160,981 |
| June 20, 2025 | 2.16 | 2.12 | 2.12 | 2.17 | 2.11 | 157,808 |
| June 19, 2025 | 2.1 | 2.15 | 2.15 | 2.18 | 2.08 | 114,396 |