6.43
-0.01(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.21 | 6.44 | 6.44 | 6.64 | 6.21 | 6,827 |
| September 04, 2025 | 6.54 | 6.33 | 6.33 | 6.74 | 6.27 | 10,841 |
| September 03, 2025 | 6.44 | 6.34 | 6.34 | 6.58 | 6.25 | 6,524 |
| September 02, 2025 | 6.29 | 6.31 | 6.31 | 6.4 | 6.21 | 5,945 |
| September 01, 2025 | 6.5 | 6.26 | 6.26 | 6.5 | 6.22 | 15,410 |
| August 29, 2025 | 6.33 | 6.22 | 6.22 | 6.43 | 6.15 | 6,493 |
| August 28, 2025 | 6.35 | 6.33 | 6.33 | 6.35 | 6.2 | 7,549 |
| August 26, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.31 | 5,089 |
| August 25, 2025 | 6.32 | 6.42 | 6.42 | 6.58 | 6.32 | 4,928 |
| August 22, 2025 | 6.56 | 6.48 | 6.48 | 6.67 | 6.42 | 3,224 |
| August 21, 2025 | 6.7 | 6.52 | 6.52 | 6.7 | 6.45 | 17,781 |
| August 20, 2025 | 6.59 | 6.53 | 6.53 | 6.69 | 6.44 | 24,050 |
| August 19, 2025 | 6.79 | 6.59 | 6.59 | 6.8 | 6.37 | 6,180 |
| August 18, 2025 | 6.55 | 6.46 | 6.46 | 6.69 | 6 | 28,625 |
| August 14, 2025 | 6.16 | 6.21 | 6.21 | 6.55 | 6.15 | 8,526 |
| August 13, 2025 | 6.59 | 6.32 | 6.32 | 6.59 | 6.13 | 9,030 |
| August 12, 2025 | 6.38 | 6.24 | 6.24 | 6.38 | 6.12 | 2,324 |
| August 11, 2025 | 6.1 | 6.1 | 6.1 | 6.29 | 6.05 | 9,069 |
| August 08, 2025 | 6.17 | 6.12 | 6.12 | 6.29 | 6.06 | 2,329 |
| August 07, 2025 | 6.12 | 6.2 | 6.2 | 6.26 | 6.02 | 3,517 |
| August 06, 2025 | 6.18 | 6.12 | 6.12 | 6.27 | 6.08 | 873 |
| August 05, 2025 | 6.24 | 6.18 | 6.18 | 6.3 | 6.08 | 14,142 |
| August 04, 2025 | 6.45 | 6.21 | 6.21 | 6.54 | 6.2 | 7,421 |
| August 01, 2025 | 6.3 | 6.32 | 6.32 | 6.46 | 6.15 | 7,470 |
| July 31, 2025 | 6.35 | 6.29 | 6.29 | 6.45 | 6.08 | 6,549 |
| July 30, 2025 | 6.32 | 6.39 | 6.39 | 6.53 | 6.22 | 2,003 |
| July 29, 2025 | 6.49 | 6.37 | 6.37 | 6.49 | 6.33 | 7,770 |
| July 28, 2025 | 6.58 | 6.47 | 6.47 | 6.58 | 6.33 | 7,400 |
| July 25, 2025 | 6.59 | 6.47 | 6.47 | 6.66 | 6.38 | 68,025 |
| July 24, 2025 | 6.35 | 6.59 | 6.59 | 6.65 | 6.35 | 16,780 |
| July 23, 2025 | 6.48 | 6.48 | 6.48 | 6.53 | 6.32 | 8,200 |
| July 22, 2025 | 6.59 | 6.52 | 6.52 | 6.59 | 6.42 | 8,153 |
| July 21, 2025 | 6.55 | 6.43 | 6.43 | 6.68 | 6.42 | 7,555 |
| July 18, 2025 | 6.57 | 6.52 | 6.52 | 6.57 | 6.36 | 8,085 |
| July 17, 2025 | 6.55 | 6.44 | 6.44 | 6.73 | 6.43 | 4,842 |
| July 16, 2025 | 6.5 | 6.42 | 6.42 | 6.55 | 6.33 | 21,143 |
| July 15, 2025 | 6.46 | 6.48 | 6.48 | 6.64 | 6.17 | 9,803 |
| July 14, 2025 | 6.79 | 6.46 | 6.46 | 7.03 | 6.39 | 126,691 |
| July 11, 2025 | 6.71 | 6.7 | 6.7 | 6.8 | 6.53 | 12,441 |
| July 10, 2025 | 6.72 | 6.55 | 6.55 | 6.72 | 6.45 | 1,918 |
| July 09, 2025 | 6.65 | 6.56 | 6.56 | 6.82 | 6.5 | 17,433 |
| July 08, 2025 | 6.68 | 6.5 | 6.5 | 6.69 | 6.46 | 22,206 |
| July 07, 2025 | 6.95 | 6.69 | 6.69 | 6.95 | 6.56 | 12,324 |
| July 04, 2025 | 6.71 | 6.72 | 6.72 | 6.82 | 6.53 | 16,369 |
| July 03, 2025 | 7.1 | 6.71 | 6.71 | 7.1 | 6.63 | 135,378 |
| July 02, 2025 | 7.14 | 6.93 | 6.93 | 7.14 | 6.93 | 3,298 |
| July 01, 2025 | 7.1 | 6.99 | 6.99 | 7.1 | 6.88 | 1,936 |
| June 30, 2025 | 6.97 | 6.94 | 6.94 | 7.29 | 6.83 | 23,267 |
| June 27, 2025 | 7.05 | 6.97 | 6.97 | 7.05 | 6.8 | 13,192 |
| June 26, 2025 | 7.06 | 6.93 | 6.93 | 7.06 | 6.7 | 19,170 |
| June 25, 2025 | 6.9 | 7 | 7 | 7.09 | 6.9 | 10,997 |
| June 24, 2025 | 7.2 | 6.87 | 6.87 | 7.2 | 6.86 | 8,630 |
| June 23, 2025 | 7.17 | 6.95 | 6.95 | 7.17 | 6.9 | 12,411 |
| June 20, 2025 | 6.96 | 7.07 | 7.07 | 7.19 | 6.86 | 8,635 |
| June 19, 2025 | 7.14 | 7.07 | 7.07 | 7.14 | 6.66 | 11,178 |
| June 18, 2025 | 7.23 | 7.02 | 7.02 | 7.23 | 6.93 | 3,683 |
| June 17, 2025 | 7.2 | 7.09 | 7.09 | 7.22 | 6.87 | 6,729 |
| June 16, 2025 | 7.43 | 7.01 | 7.01 | 7.43 | 6.97 | 16,432 |
| June 13, 2025 | 7 | 7.19 | 7.19 | 7.38 | 7 | 24,920 |
| June 12, 2025 | 7.07 | 7.03 | 7.03 | 7.07 | 6.91 | 7,156 |