3.48
-0.01(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.52 | 3.48 | 3.48 | 3.55 | 3.43 | 3.41M |
| September 11, 2025 | 3.66 | 3.49 | 3.49 | 3.69 | 3.47 | 3.85M |
| September 10, 2025 | 3.53 | 3.62 | 3.62 | 3.65 | 3.51 | 2.81M |
| September 09, 2025 | 3.54 | 3.51 | 3.51 | 3.58 | 3.48 | 2.29M |
| September 08, 2025 | 3.51 | 3.53 | 3.53 | 3.58 | 3.44 | 2.67M |
| September 05, 2025 | 3.45 | 3.43 | 3.43 | 3.47 | 3.41 | 919,048 |
| September 04, 2025 | 3.46 | 3.42 | 3.42 | 3.48 | 3.4 | 1.87M |
| September 03, 2025 | 3.49 | 3.45 | 3.45 | 3.56 | 3.45 | 2.52M |
| September 02, 2025 | 3.35 | 3.46 | 3.46 | 3.5 | 3.33 | 2.34M |
| September 01, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.3 | 1.49M |
| August 29, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.31 | 827,660 |
| August 28, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.3 | 1.19M |
| August 26, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.33 | 1.44M |
| August 25, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.36 | 1.59M |
| August 22, 2025 | 3.45 | 3.41 | 3.41 | 3.46 | 3.41 | 1.11M |
| August 21, 2025 | 3.42 | 3.48 | 3.48 | 3.48 | 3.4 | 2.41M |
| August 20, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.4 | 2.7M |
| August 19, 2025 | 3.47 | 3.45 | 3.45 | 3.49 | 3.44 | 1.83M |
| August 18, 2025 | 3.46 | 3.47 | 3.47 | 3.51 | 3.42 | 2.02M |
| August 14, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.37 | 1.4M |
| August 13, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.34 | 1.62M |
| August 12, 2025 | 3.42 | 3.43 | 3.43 | 3.45 | 3.4 | 1.29M |
| August 11, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.42 | 1.5M |
| August 08, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.45 | 2.45M |
| August 07, 2025 | 3.54 | 3.51 | 3.51 | 3.55 | 3.4 | 2.97M |
| August 06, 2025 | 3.5 | 3.53 | 3.53 | 3.58 | 3.35 | 4.62M |
| August 05, 2025 | 3.5 | 3.49 | 3.49 | 3.53 | 3.48 | 1.34M |
| August 04, 2025 | 3.61 | 3.49 | 3.49 | 3.61 | 3.48 | 3.98M |
| August 01, 2025 | 3.61 | 3.56 | 3.56 | 3.61 | 3.55 | 2.02M |
| July 31, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.4 | 2.64M |
| July 30, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.61 | 2.15M |
| July 29, 2025 | 3.75 | 3.62 | 3.62 | 3.76 | 3.56 | 7.45M |
| July 28, 2025 | 3.76 | 3.71 | 3.71 | 3.8 | 3.68 | 3.23M |
| July 25, 2025 | 3.75 | 3.69 | 3.69 | 3.76 | 3.67 | 4M |
| July 24, 2025 | 3.79 | 3.76 | 3.76 | 3.85 | 3.75 | 2.72M |
| July 23, 2025 | 3.78 | 3.78 | 3.78 | 3.79 | 3.75 | 1.85M |
| July 22, 2025 | 3.76 | 3.76 | 3.76 | 3.8 | 3.74 | 2.46M |
| July 21, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.73 | 1.98M |
| July 18, 2025 | 3.8 | 3.76 | 3.76 | 3.81 | 3.72 | 3.2M |
| July 17, 2025 | 3.79 | 3.78 | 3.78 | 3.81 | 3.77 | 1.76M |
| July 16, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.75 | 2.48M |
| July 15, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.74 | 3.14M |
| July 14, 2025 | 3.8 | 3.76 | 3.76 | 3.82 | 3.72 | 6.33M |
| July 11, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.77 | 10.7M |
| July 10, 2025 | 3.91 | 3.88 | 3.88 | 4.2 | 3.85 | 33.68M |
| July 09, 2025 | 3.95 | 3.89 | 3.89 | 3.98 | 3.82 | 9.9M |
| July 08, 2025 | 3.77 | 3.91 | 3.91 | 4 | 3.75 | 13.83M |
| July 07, 2025 | 3.82 | 3.77 | 3.77 | 3.82 | 3.73 | 2.61M |
| July 04, 2025 | 3.82 | 3.8 | 3.8 | 3.83 | 3.78 | 1.91M |
| July 03, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.79 | 2.94M |
| July 02, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.78 | 2.89M |
| July 01, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.77 | 2.61M |
| June 30, 2025 | 3.85 | 3.83 | 3.83 | 3.88 | 3.77 | 2.89M |
| June 27, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.78 | 2.4M |
| June 26, 2025 | 3.78 | 3.78 | 3.78 | 3.89 | 3.76 | 3.46M |
| June 25, 2025 | 3.71 | 3.76 | 3.76 | 3.84 | 3.68 | 3.33M |
| June 24, 2025 | 3.79 | 3.7 | 3.7 | 3.81 | 3.65 | 3.96M |
| June 23, 2025 | 3.75 | 3.72 | 3.72 | 3.79 | 3.66 | 3.22M |
| June 20, 2025 | 3.67 | 3.74 | 3.74 | 3.78 | 3.64 | 2.04M |
| June 19, 2025 | 3.8 | 3.68 | 3.68 | 3.82 | 3.65 | 3.19M |