6.10
-0.16(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.3 | 6.1 | 6.1 | 6.3 | 6.08 | 164,717 |
| December 04, 2025 | 6.15 | 6.26 | 6.26 | 6.3 | 6.08 | 97,430 |
| December 03, 2025 | 6.15 | 6.15 | 6.15 | 6.29 | 6.1 | 119,798 |
| December 02, 2025 | 6.25 | 6.15 | 6.15 | 6.35 | 6.02 | 121,274 |
| December 01, 2025 | 6.27 | 6.24 | 6.24 | 6.3 | 6.23 | 91,499 |
| November 28, 2025 | 6.21 | 6.29 | 6.29 | 6.34 | 6.2 | 88,953 |
| November 27, 2025 | 6.25 | 6.29 | 6.29 | 6.35 | 6.25 | 74,636 |
| November 26, 2025 | 6.21 | 6.23 | 6.23 | 6.54 | 6.21 | 85,515 |
| November 25, 2025 | 6.26 | 6.22 | 6.22 | 6.34 | 6.22 | 74,946 |
| November 24, 2025 | 6.4 | 6.26 | 6.26 | 6.47 | 6 | 152,321 |
| November 21, 2025 | 6.53 | 6.4 | 6.4 | 6.67 | 6.36 | 95,508 |
| November 19, 2025 | 6.5 | 6.48 | 6.48 | 6.58 | 6.43 | 131,450 |
| November 18, 2025 | 6.5 | 6.46 | 6.46 | 6.59 | 6.45 | 189,322 |
| November 17, 2025 | 6.5 | 6.46 | 6.46 | 6.66 | 6.44 | 352,294 |
| November 14, 2025 | 6.65 | 6.64 | 6.64 | 6.79 | 6.6 | 180,486 |
| November 13, 2025 | 6.92 | 6.65 | 6.65 | 6.92 | 6.5 | 270,572 |
| November 12, 2025 | 6.81 | 6.79 | 6.79 | 6.84 | 6.72 | 145,282 |
| November 11, 2025 | 6.75 | 6.65 | 6.65 | 6.85 | 6.62 | 209,820 |
| November 10, 2025 | 6.51 | 6.62 | 6.62 | 6.65 | 6.5 | 106,376 |
| November 07, 2025 | 6.63 | 6.47 | 6.47 | 6.64 | 6.4 | 189,223 |
| November 06, 2025 | 6.83 | 6.54 | 6.54 | 6.83 | 6.48 | 269,854 |
| November 04, 2025 | 6.75 | 6.71 | 6.71 | 6.8 | 6.7 | 145,923 |
| November 03, 2025 | 6.81 | 6.72 | 6.72 | 6.81 | 6.66 | 170,597 |
| October 31, 2025 | 6.8 | 6.81 | 6.81 | 7.08 | 6.12 | 586,927 |
| October 30, 2025 | 6.79 | 6.77 | 6.77 | 6.85 | 6.74 | 81,907 |
| October 29, 2025 | 6.74 | 6.79 | 6.79 | 6.83 | 6.68 | 93,991 |
| October 28, 2025 | 6.79 | 6.75 | 6.75 | 6.89 | 6.62 | 126,251 |
| October 27, 2025 | 6.93 | 6.67 | 6.67 | 6.93 | 6.22 | 238,639 |
| October 24, 2025 | 6.99 | 6.82 | 6.82 | 6.99 | 6.7 | 187,374 |
| October 23, 2025 | 7 | 6.72 | 6.72 | 7.03 | 6.61 | 248,314 |
| October 21, 2025 | 7.19 | 6.84 | 6.84 | 7.19 | 6.76 | 105,424 |
| October 20, 2025 | 6.85 | 6.62 | 6.62 | 6.98 | 5.55 | 879,925 |
| October 17, 2025 | 6.89 | 6.85 | 6.85 | 6.98 | 6.79 | 114,491 |
| October 16, 2025 | 6.83 | 6.89 | 6.89 | 7.08 | 6.76 | 134,533 |
| October 15, 2025 | 6.78 | 6.83 | 6.83 | 6.99 | 6.77 | 83,691 |
| October 14, 2025 | 6.96 | 6.78 | 6.78 | 7.08 | 6.7 | 127,633 |
| October 13, 2025 | 7 | 6.96 | 6.96 | 7.05 | 6.88 | 106,547 |
| October 10, 2025 | 7 | 7.02 | 7.02 | 7.12 | 7 | 90,402 |
| October 09, 2025 | 7 | 6.93 | 6.93 | 7.09 | 6.92 | 112,904 |
| October 08, 2025 | 7.12 | 6.95 | 6.95 | 7.2 | 6.89 | 168,932 |
| October 07, 2025 | 7.13 | 7.15 | 7.15 | 7.2 | 7.04 | 145,094 |
| October 06, 2025 | 7.31 | 7.12 | 7.12 | 7.31 | 7.1 | 219,982 |
| October 03, 2025 | 7.49 | 7.05 | 7.05 | 7.49 | 6.84 | 685,217 |
| October 01, 2025 | 6.72 | 6.87 | 6.87 | 7.26 | 6.72 | 284,247 |
| September 30, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.69 | 168,813 |
| September 29, 2025 | 6.96 | 6.8 | 6.8 | 7.1 | 6.16 | 284,253 |
| September 26, 2025 | 7.29 | 6.96 | 6.96 | 7.29 | 6.93 | 208,598 |
| September 25, 2025 | 7.11 | 7.11 | 7.11 | 7.34 | 7.03 | 240,193 |
| September 24, 2025 | 7.65 | 7.05 | 7.05 | 7.65 | 6.9 | 521,777 |
| September 23, 2025 | 7.65 | 7.61 | 7.61 | 7.84 | 7.5 | 296,360 |
| September 22, 2025 | 7.66 | 7.59 | 7.59 | 8.85 | 7.43 | 2.56M |
| September 19, 2025 | 7.42 | 7.42 | 7.42 | 7.6 | 7.36 | 139,599 |
| September 18, 2025 | 7.43 | 7.51 | 7.51 | 7.57 | 7.43 | 107,779 |
| September 17, 2025 | 7.45 | 7.42 | 7.42 | 7.5 | 7.4 | 190,981 |
| September 16, 2025 | 7.45 | 7.44 | 7.44 | 7.5 | 7.25 | 207,672 |
| September 15, 2025 | 7.5 | 7.31 | 7.31 | 7.5 | 7.24 | 198,082 |
| September 12, 2025 | 7.14 | 7.25 | 7.25 | 7.28 | 7.14 | 195,873 |
| September 11, 2025 | 6.92 | 7.11 | 7.11 | 7.26 | 6.92 | 148,002 |
| September 10, 2025 | 6.77 | 6.92 | 6.92 | 6.95 | 6.65 | 103,590 |
| September 09, 2025 | 6.84 | 6.65 | 6.65 | 6.84 | 6.51 | 94,750 |