6.31
-0.14(-2.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 6.43 | 6.31 | 6.31 | 6.77 | 6.22 | 54,152 |
| October 01, 2025 | 6.48 | 6.45 | 6.45 | 6.48 | 6.29 | 9,221 |
| September 30, 2025 | 6.24 | 6.34 | 6.34 | 6.56 | 6.05 | 54,387 |
| September 29, 2025 | 6.34 | 6.37 | 6.37 | 6.69 | 6.34 | 26,952 |
| September 26, 2025 | 6.65 | 6.55 | 6.55 | 6.88 | 6.51 | 48,909 |
| September 25, 2025 | 6.66 | 6.8 | 6.8 | 6.85 | 6.66 | 12,451 |
| September 24, 2025 | 6.92 | 6.66 | 6.66 | 6.92 | 6.6 | 53,874 |
| September 23, 2025 | 6.71 | 6.78 | 6.78 | 6.95 | 6.71 | 16,885 |
| September 22, 2025 | 6.93 | 6.84 | 6.84 | 7.15 | 6.81 | 15,167 |
| September 19, 2025 | 7.06 | 6.93 | 6.93 | 7.29 | 6.86 | 14,662 |
| September 18, 2025 | 7.07 | 7.06 | 7.06 | 7.22 | 6.82 | 30,471 |
| September 17, 2025 | 7.17 | 6.88 | 6.88 | 7.17 | 6.79 | 40,086 |
| September 16, 2025 | 7.24 | 6.95 | 6.95 | 7.49 | 6.87 | 155,852 |
| September 15, 2025 | 6.87 | 7.21 | 7.21 | 7.21 | 6.77 | 60,777 |
| September 12, 2025 | 6.69 | 6.87 | 6.87 | 6.87 | 6.46 | 81,318 |
| September 11, 2025 | 6.64 | 6.55 | 6.55 | 6.66 | 6.37 | 23,198 |
| September 10, 2025 | 6.79 | 6.49 | 6.49 | 6.79 | 6.45 | 25,649 |
| September 09, 2025 | 6.47 | 6.64 | 6.64 | 6.79 | 6.47 | 21,044 |
| September 08, 2025 | 6.9 | 6.63 | 6.63 | 6.9 | 6.6 | 13,709 |
| September 05, 2025 | 6.62 | 6.66 | 6.66 | 6.77 | 6.61 | 36,862 |
| September 04, 2025 | 6.8 | 6.61 | 6.61 | 6.8 | 6.5 | 13,904 |
| September 03, 2025 | 6.45 | 6.67 | 6.67 | 6.72 | 6.24 | 8,089 |
| September 02, 2025 | 6.8 | 6.56 | 6.56 | 6.8 | 6.5 | 15,542 |
| September 01, 2025 | 6.43 | 6.57 | 6.57 | 6.66 | 6.11 | 14,165 |
| August 29, 2025 | 6.71 | 6.43 | 6.43 | 6.71 | 6.36 | 17,984 |
| August 28, 2025 | 6.31 | 6.6 | 6.6 | 6.82 | 6.31 | 27,258 |
| August 26, 2025 | 6.69 | 6.5 | 6.5 | 6.85 | 6.42 | 15,989 |
| August 25, 2025 | 6.6 | 6.76 | 6.76 | 6.89 | 6.6 | 10,601 |
| August 22, 2025 | 6.83 | 6.77 | 6.77 | 7.03 | 6.49 | 12,503 |
| August 21, 2025 | 6.86 | 6.83 | 6.83 | 7 | 6.8 | 17,306 |
| August 20, 2025 | 6.82 | 6.86 | 6.86 | 7.04 | 6.82 | 41,056 |
| August 19, 2025 | 7.09 | 6.99 | 6.99 | 7.09 | 6.89 | 16,900 |
| August 18, 2025 | 6.93 | 7.09 | 7.09 | 7.24 | 6.7 | 15,835 |
| August 14, 2025 | 7.01 | 7.06 | 7.06 | 7.19 | 6.95 | 21,316 |
| August 13, 2025 | 7.24 | 7.14 | 7.14 | 7.24 | 6.98 | 16,648 |
| August 12, 2025 | 7.01 | 7.24 | 7.24 | 7.35 | 7.01 | 12,140 |
| August 11, 2025 | 7.02 | 7.08 | 7.08 | 7.28 | 6.92 | 13,995 |
| August 08, 2025 | 7.2 | 7.02 | 7.02 | 7.33 | 6.93 | 16,348 |
| August 07, 2025 | 7.22 | 7.2 | 7.2 | 7.38 | 7.01 | 8,970 |
| August 06, 2025 | 7.08 | 7.22 | 7.22 | 7.42 | 6.85 | 25,886 |
| August 05, 2025 | 7.33 | 7.08 | 7.08 | 7.33 | 6.98 | 8,881 |
| August 04, 2025 | 7.25 | 7.19 | 7.19 | 7.36 | 7 | 10,665 |
| August 01, 2025 | 7.04 | 7.25 | 7.25 | 7.4 | 7.03 | 10,817 |
| July 31, 2025 | 7.26 | 7.14 | 7.14 | 7.43 | 7.04 | 13,814 |
| July 30, 2025 | 7.39 | 7.3 | 7.3 | 7.5 | 7.11 | 16,344 |
| July 29, 2025 | 6.9 | 7.36 | 7.36 | 7.55 | 6.9 | 10,756 |
| July 28, 2025 | 7.32 | 7.21 | 7.21 | 7.52 | 7.1 | 9,960 |
| July 25, 2025 | 7.49 | 7.47 | 7.47 | 7.64 | 7.3 | 26,135 |
| July 24, 2025 | 7.45 | 7.49 | 7.49 | 7.65 | 7.4 | 19,200 |
| July 23, 2025 | 7.5 | 7.49 | 7.49 | 7.58 | 7.4 | 17,071 |
| July 22, 2025 | 7.49 | 7.56 | 7.56 | 7.68 | 7.48 | 15,767 |
| July 21, 2025 | 7.8 | 7.66 | 7.66 | 7.81 | 7.48 | 13,734 |
| July 18, 2025 | 7.52 | 7.63 | 7.63 | 7.78 | 7.4 | 20,316 |
| July 17, 2025 | 7.6 | 7.62 | 7.62 | 7.79 | 7.58 | 13,909 |
| July 16, 2025 | 7.84 | 7.76 | 7.76 | 7.9 | 7.46 | 48,151 |
| July 15, 2025 | 7.55 | 7.82 | 7.82 | 7.87 | 7.55 | 14,592 |
| July 14, 2025 | 7.88 | 7.55 | 7.55 | 7.88 | 7.48 | 12,293 |
| July 11, 2025 | 7.86 | 7.73 | 7.73 | 8.04 | 7.47 | 41,878 |
| July 10, 2025 | 7.74 | 7.75 | 7.75 | 7.94 | 7.5 | 14,187 |
| July 09, 2025 | 7.71 | 7.71 | 7.71 | 7.95 | 7.7 | 48,363 |