2.02
-0.06(-2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.98 | 2.02 | 2.02 | 2.02 | 1.98 | 92 |
| September 25, 2025 | 2.07 | 2.08 | 2.08 | 2.15 | 1.96 | 34,122 |
| September 24, 2025 | 1.96 | 2.07 | 2.07 | 2.08 | 1.96 | 11,981 |
| September 23, 2025 | 1.9 | 2 | 2 | 2.05 | 1.87 | 21,905 |
| September 22, 2025 | 1.93 | 1.96 | 1.96 | 2.07 | 1.9 | 4,764 |
| September 19, 2025 | 2.08 | 1.98 | 1.98 | 2.12 | 1.97 | 11,890 |
| September 18, 2025 | 1.99 | 2.08 | 2.08 | 2.1 | 1.91 | 9,340 |
| September 17, 2025 | 1.99 | 2 | 2 | 2.01 | 1.93 | 2,961 |
| September 16, 2025 | 1.93 | 1.94 | 1.94 | 2.02 | 1.93 | 4,159 |
| September 15, 2025 | 1.94 | 1.93 | 1.93 | 2.03 | 1.88 | 21,838 |
| September 12, 2025 | 1.95 | 1.94 | 1.94 | 2.13 | 1.92 | 60,911 |
| September 11, 2025 | 1.99 | 2.03 | 2.03 | 2.04 | 1.95 | 17,759 |
| September 10, 2025 | 1.94 | 1.95 | 1.95 | 2.04 | 1.94 | 12,765 |
| September 09, 2025 | 2.01 | 2.05 | 2.05 | 2.06 | 1.99 | 5,382 |
| September 08, 2025 | 1.99 | 2.06 | 2.06 | 2.07 | 1.99 | 7,202 |
| September 05, 2025 | 2 | 1.99 | 1.99 | 2 | 1.99 | 3,532 |
| September 04, 2025 | 2.08 | 2.1 | 2.1 | 2.12 | 2.01 | 12,869 |
| September 03, 2025 | 2.02 | 2.12 | 2.12 | 2.12 | 1.94 | 3,731 |
| September 02, 2025 | 2.1 | 2.02 | 2.02 | 2.1 | 1.93 | 18,772 |
| September 01, 2025 | 2.02 | 2 | 2 | 2.02 | 1.95 | 15,372 |
| August 29, 2025 | 1.9 | 1.93 | 1.93 | 2.07 | 1.9 | 2,121 |
| August 28, 2025 | 2.19 | 2 | 2 | 2.19 | 2 | 19,390 |
| August 26, 2025 | 2.12 | 2.11 | 2.11 | 2.12 | 2 | 8,743 |
| August 25, 2025 | 2.11 | 2.1 | 2.1 | 2.11 | 2.01 | 2,861 |
| August 22, 2025 | 2.15 | 2.01 | 2.01 | 2.17 | 2.01 | 26,828 |
| August 21, 2025 | 2.19 | 2.08 | 2.08 | 2.19 | 2.08 | 20,493 |
| August 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.03 | 2,500 |
| August 19, 2025 | 2.1 | 2.09 | 2.09 | 2.1 | 1.99 | 18,106 |
| August 18, 2025 | 2.1 | 2 | 2 | 2.2 | 1.99 | 65,105 |
| August 14, 2025 | 2 | 2.1 | 2.1 | 2.17 | 2 | 7,682 |
| August 13, 2025 | 2.17 | 2.11 | 2.11 | 2.21 | 2.06 | 14,331 |
| August 12, 2025 | 2.17 | 2.17 | 2.17 | 2.26 | 2.17 | 6,170 |
| August 11, 2025 | 2.2 | 2.29 | 2.29 | 2.36 | 2.13 | 50,471 |
| August 08, 2025 | 2.37 | 2.25 | 2.25 | 2.48 | 2.25 | 39,687 |
| August 07, 2025 | 2.26 | 2.37 | 2.37 | 2.38 | 2.17 | 3,439 |
| August 06, 2025 | 2.3 | 2.29 | 2.29 | 2.3 | 2.16 | 64,572 |
| August 05, 2025 | 2.36 | 2.28 | 2.28 | 2.36 | 2.25 | 27,057 |
| August 04, 2025 | 2.15 | 2.36 | 2.36 | 2.36 | 2.15 | 16,215 |
| August 01, 2025 | 2.32 | 2.25 | 2.25 | 2.43 | 2.25 | 21,167 |
| July 31, 2025 | 2.3 | 2.32 | 2.32 | 2.32 | 2.11 | 45,716 |
| July 30, 2025 | 2.31 | 2.21 | 2.21 | 2.31 | 2.21 | 5,098 |
| July 29, 2025 | 2.33 | 2.31 | 2.31 | 2.55 | 2.31 | 16,508 |
| July 28, 2025 | 2.5 | 2.44 | 2.44 | 2.5 | 2.37 | 4,177 |
| July 25, 2025 | 2.54 | 2.5 | 2.5 | 2.54 | 2.32 | 28,157 |
| July 24, 2025 | 2.36 | 2.42 | 2.42 | 2.42 | 2.35 | 18,508 |
| July 23, 2025 | 2.3 | 2.31 | 2.31 | 2.38 | 2.23 | 8,793 |
| July 22, 2025 | 2.25 | 2.27 | 2.27 | 2.42 | 2.25 | 11,360 |
| July 21, 2025 | 2.36 | 2.34 | 2.34 | 2.36 | 2.26 | 15,185 |
| July 18, 2025 | 2.31 | 2.35 | 2.35 | 2.38 | 2.16 | 24,195 |
| July 17, 2025 | 2.28 | 2.27 | 2.27 | 2.37 | 2.24 | 12,380 |
| July 16, 2025 | 2.28 | 2.28 | 2.28 | 2.39 | 2.21 | 10,026 |
| July 15, 2025 | 2.3 | 2.28 | 2.28 | 2.35 | 2.2 | 28,122 |
| July 14, 2025 | 2.24 | 2.24 | 2.24 | 2.25 | 2.2 | 10,617 |
| July 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.15 | 6,709 |
| July 10, 2025 | 2.26 | 2.23 | 2.23 | 2.3 | 2.13 | 16,562 |
| July 09, 2025 | 2.15 | 2.24 | 2.24 | 2.34 | 2.13 | 80,619 |
| July 08, 2025 | 2.1 | 2.25 | 2.25 | 2.26 | 2.09 | 64,294 |
| July 07, 2025 | 2.1 | 2.18 | 2.18 | 2.19 | 2.02 | 45,256 |
| July 04, 2025 | 2.18 | 2.1 | 2.1 | 2.18 | 2.1 | 11,572 |
| July 03, 2025 | 2.17 | 2.12 | 2.12 | 2.21 | 2.07 | 28,143 |