1.59
-0.03(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.63 | 1.59 | 1.59 | 1.63 | 1.59 | 411,564 |
| September 25, 2025 | 1.68 | 1.62 | 1.62 | 1.68 | 1.6 | 599,913 |
| September 24, 2025 | 1.6 | 1.62 | 1.62 | 1.69 | 1.58 | 1.56M |
| September 23, 2025 | 1.56 | 1.6 | 1.6 | 1.62 | 1.56 | 394,576 |
| September 22, 2025 | 1.61 | 1.59 | 1.59 | 1.63 | 1.59 | 487,006 |
| September 19, 2025 | 1.6 | 1.6 | 1.6 | 1.61 | 1.58 | 773,392 |
| September 18, 2025 | 1.65 | 1.58 | 1.58 | 1.65 | 1.58 | 763,187 |
| September 17, 2025 | 1.55 | 1.62 | 1.62 | 1.82 | 1.53 | 3.17M |
| September 16, 2025 | 1.56 | 1.53 | 1.53 | 1.57 | 1.53 | 749,039 |
| September 15, 2025 | 1.53 | 1.55 | 1.55 | 1.57 | 1.53 | 483,306 |
| September 12, 2025 | 1.55 | 1.53 | 1.53 | 1.58 | 1.53 | 999,311 |
| September 11, 2025 | 1.55 | 1.55 | 1.55 | 1.57 | 1.55 | 404,955 |
| September 10, 2025 | 1.57 | 1.56 | 1.56 | 1.57 | 1.55 | 301,944 |
| September 09, 2025 | 1.57 | 1.56 | 1.56 | 1.57 | 1.54 | 214,348 |
| September 08, 2025 | 1.59 | 1.54 | 1.54 | 1.6 | 1.53 | 830,300 |
| September 05, 2025 | 1.6 | 1.58 | 1.58 | 1.61 | 1.57 | 339,390 |
| September 04, 2025 | 1.56 | 1.59 | 1.59 | 1.61 | 1.56 | 375,592 |
| September 03, 2025 | 1.59 | 1.56 | 1.56 | 1.6 | 1.56 | 450,426 |
| September 02, 2025 | 1.59 | 1.59 | 1.59 | 1.61 | 1.58 | 179,202 |
| September 01, 2025 | 1.57 | 1.6 | 1.6 | 1.63 | 1.57 | 248,194 |
| August 29, 2025 | 1.57 | 1.61 | 1.61 | 1.68 | 1.53 | 903,142 |
| August 28, 2025 | 1.59 | 1.58 | 1.58 | 1.62 | 1.57 | 523,497 |
| August 26, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.6 | 1.12M |
| August 25, 2025 | 1.65 | 1.63 | 1.63 | 1.68 | 1.63 | 571,145 |
| August 22, 2025 | 1.68 | 1.65 | 1.65 | 1.68 | 1.65 | 262,009 |
| August 21, 2025 | 1.67 | 1.65 | 1.65 | 1.69 | 1.65 | 341,712 |
| August 20, 2025 | 1.66 | 1.67 | 1.67 | 1.69 | 1.65 | 261,023 |
| August 19, 2025 | 1.69 | 1.67 | 1.67 | 1.7 | 1.65 | 319,502 |
| August 18, 2025 | 1.62 | 1.71 | 1.71 | 1.72 | 1.61 | 1.55M |
| August 14, 2025 | 1.62 | 1.61 | 1.61 | 1.65 | 1.6 | 180,699 |
| August 13, 2025 | 1.64 | 1.61 | 1.61 | 1.66 | 1.6 | 377,925 |
| August 12, 2025 | 1.63 | 1.62 | 1.62 | 1.65 | 1.61 | 238,191 |
| August 11, 2025 | 1.67 | 1.63 | 1.63 | 1.67 | 1.63 | 368,930 |
| August 08, 2025 | 1.67 | 1.67 | 1.67 | 1.72 | 1.67 | 592,779 |
| August 07, 2025 | 1.7 | 1.67 | 1.67 | 1.71 | 1.66 | 296,495 |
| August 06, 2025 | 1.72 | 1.7 | 1.7 | 1.72 | 1.56 | 408,854 |
| August 05, 2025 | 1.71 | 1.71 | 1.71 | 1.72 | 1.68 | 376,322 |
| August 04, 2025 | 1.68 | 1.69 | 1.69 | 1.74 | 1.67 | 1.63M |
| August 01, 2025 | 1.72 | 1.68 | 1.68 | 1.73 | 1.67 | 220,076 |
| July 31, 2025 | 1.73 | 1.72 | 1.72 | 1.73 | 1.66 | 776,527 |
| July 30, 2025 | 1.67 | 1.7 | 1.7 | 1.74 | 1.66 | 1.04M |
| July 29, 2025 | 1.69 | 1.67 | 1.67 | 1.7 | 1.64 | 380,806 |
| July 28, 2025 | 1.71 | 1.69 | 1.69 | 1.72 | 1.6 | 747,273 |
| July 25, 2025 | 1.73 | 1.71 | 1.71 | 1.73 | 1.71 | 294,609 |
| July 24, 2025 | 1.66 | 1.72 | 1.72 | 1.73 | 1.66 | 2.31M |
| July 23, 2025 | 1.77 | 1.65 | 1.65 | 1.77 | 1.52 | 1.67M |
| July 22, 2025 | 1.71 | 1.7 | 1.7 | 1.73 | 1.7 | 501,297 |
| July 21, 2025 | 1.74 | 1.71 | 1.71 | 1.74 | 1.71 | 792,749 |
| July 18, 2025 | 1.75 | 1.74 | 1.74 | 1.77 | 1.73 | 644,031 |
| July 17, 2025 | 1.73 | 1.75 | 1.75 | 1.79 | 1.71 | 2.73M |
| July 16, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.71 | 486,355 |
| July 15, 2025 | 1.74 | 1.71 | 1.71 | 1.76 | 1.71 | 1.52M |
| July 14, 2025 | 1.71 | 1.73 | 1.73 | 1.76 | 1.69 | 676,042 |
| July 11, 2025 | 1.73 | 1.72 | 1.72 | 1.79 | 1.72 | 1.12M |
| July 10, 2025 | 1.72 | 1.72 | 1.72 | 1.76 | 1.72 | 704,948 |
| July 09, 2025 | 1.78 | 1.73 | 1.73 | 1.79 | 1.72 | 734,753 |
| July 08, 2025 | 1.77 | 1.76 | 1.76 | 1.79 | 1.72 | 1.49M |
| July 07, 2025 | 1.73 | 1.74 | 1.74 | 1.83 | 1.71 | 2.03M |
| July 04, 2025 | 1.75 | 1.73 | 1.73 | 1.75 | 1.65 | 1.39M |
| July 03, 2025 | 1.73 | 1.72 | 1.72 | 1.77 | 1.65 | 3.02M |