5.82
+0.06(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.75 | 5.82 | 5.82 | 5.89 | 5.75 | 186,499 |
| August 14, 2025 | 5.94 | 5.76 | 5.76 | 5.94 | 5.7 | 133,639 |
| August 13, 2025 | 5.88 | 5.73 | 5.73 | 5.88 | 5.7 | 143,801 |
| August 12, 2025 | 5.8 | 5.79 | 5.79 | 5.92 | 5.72 | 155,051 |
| August 11, 2025 | 5.76 | 5.79 | 5.79 | 5.85 | 5.71 | 106,408 |
| August 08, 2025 | 5.86 | 5.74 | 5.74 | 5.92 | 5.73 | 126,005 |
| August 07, 2025 | 5.74 | 5.74 | 5.74 | 5.92 | 5.71 | 109,153 |
| August 06, 2025 | 5.89 | 5.72 | 5.72 | 5.9 | 5.69 | 229,619 |
| August 05, 2025 | 5.9 | 5.81 | 5.81 | 5.99 | 5.8 | 121,477 |
| August 04, 2025 | 5.89 | 5.87 | 5.87 | 6.12 | 5.82 | 289,322 |
| August 01, 2025 | 5.85 | 5.81 | 5.81 | 5.97 | 5.81 | 173,327 |
| July 31, 2025 | 5.78 | 5.85 | 5.85 | 5.95 | 5.7 | 150,444 |
| July 30, 2025 | 6 | 5.78 | 5.78 | 6 | 5.71 | 234,555 |
| July 29, 2025 | 5.78 | 5.9 | 5.9 | 5.99 | 5.71 | 326,390 |
| July 28, 2025 | 6 | 5.81 | 5.81 | 6.08 | 5.71 | 336,045 |
| July 25, 2025 | 6.16 | 6 | 6 | 6.16 | 5.99 | 204,994 |
| July 24, 2025 | 6.11 | 6.04 | 6.04 | 6.15 | 6.02 | 164,735 |
| July 23, 2025 | 6.17 | 6.06 | 6.06 | 6.17 | 6.01 | 185,343 |
| July 22, 2025 | 6.18 | 6.08 | 6.08 | 6.18 | 6.04 | 141,361 |
| July 21, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.08 | 245,831 |
| July 18, 2025 | 6.18 | 6.13 | 6.13 | 6.24 | 6.1 | 277,616 |
| July 17, 2025 | 6.22 | 6.14 | 6.14 | 6.3 | 6.06 | 297,440 |
| July 16, 2025 | 6.16 | 6.12 | 6.12 | 6.19 | 6.09 | 107,870 |
| July 15, 2025 | 6.19 | 6.15 | 6.15 | 6.23 | 6.06 | 155,612 |
| July 14, 2025 | 6.11 | 6.13 | 6.13 | 6.24 | 6.11 | 164,605 |
| July 11, 2025 | 6.3 | 6.2 | 6.2 | 6.31 | 6.12 | 186,011 |
| July 10, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.13 | 172,854 |
| July 09, 2025 | 6.06 | 6.13 | 6.13 | 6.27 | 6.03 | 220,895 |
| July 08, 2025 | 6.09 | 6.06 | 6.06 | 6.16 | 6 | 238,582 |
| July 07, 2025 | 6.06 | 6.09 | 6.09 | 6.17 | 6.01 | 190,537 |
| July 04, 2025 | 6.2 | 6.19 | 6.19 | 6.25 | 6.17 | 171,644 |
| July 03, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.18 | 206,555 |
| July 02, 2025 | 6.29 | 6.25 | 6.25 | 6.3 | 6.2 | 131,991 |
| July 01, 2025 | 6.24 | 6.23 | 6.23 | 6.3 | 6.2 | 196,264 |
| June 30, 2025 | 6.2 | 6.19 | 6.19 | 6.25 | 6.15 | 221,740 |
| June 27, 2025 | 6.27 | 6.19 | 6.19 | 6.29 | 6.16 | 368,700 |
| June 26, 2025 | 6.28 | 6.25 | 6.25 | 6.35 | 6.2 | 246,367 |
| June 25, 2025 | 6.31 | 6.28 | 6.28 | 6.35 | 6.24 | 331,271 |
| June 24, 2025 | 6.19 | 6.19 | 6.19 | 6.26 | 6.1 | 153,544 |
| June 23, 2025 | 6.07 | 6.07 | 6.07 | 6.11 | 5.93 | 199,530 |
| June 20, 2025 | 6 | 6.11 | 6.11 | 6.21 | 5.94 | 275,597 |
| June 19, 2025 | 6.38 | 5.99 | 5.99 | 6.38 | 5.75 | 1.04M |
| June 18, 2025 | 6.44 | 6.3 | 6.3 | 6.44 | 6.29 | 144,299 |
| June 17, 2025 | 6.25 | 6.31 | 6.31 | 6.4 | 6.25 | 180,841 |
| June 16, 2025 | 6.41 | 6.38 | 6.38 | 6.53 | 6.22 | 514,916 |
| June 13, 2025 | 6.57 | 6.45 | 6.45 | 6.57 | 6.42 | 225,425 |
| June 12, 2025 | 6.54 | 6.53 | 6.53 | 6.79 | 6.52 | 563,778 |
| June 11, 2025 | 6.55 | 6.55 | 6.55 | 6.7 | 6.54 | 732,967 |
| June 10, 2025 | 6.46 | 6.55 | 6.55 | 6.58 | 6.43 | 477,888 |
| June 09, 2025 | 6.41 | 6.44 | 6.44 | 6.5 | 6.41 | 282,384 |
| June 06, 2025 | 6.45 | 6.39 | 6.39 | 6.59 | 6.37 | 345,254 |
| June 05, 2025 | 6.43 | 6.44 | 6.44 | 6.6 | 6.42 | 257,112 |
| June 04, 2025 | 6.38 | 6.43 | 6.43 | 6.5 | 6.38 | 140,739 |
| June 03, 2025 | 6.41 | 6.43 | 6.43 | 6.54 | 6.41 | 305,882 |
| June 02, 2025 | 6.4 | 6.46 | 6.46 | 6.54 | 6.4 | 436,178 |
| May 30, 2025 | 6.67 | 6.51 | 6.51 | 6.7 | 6.45 | 514,752 |
| May 29, 2025 | 6.74 | 6.6 | 6.6 | 6.74 | 6.56 | 359,795 |
| May 28, 2025 | 6.72 | 6.63 | 6.63 | 6.86 | 6.6 | 281,089 |
| May 27, 2025 | 6.6 | 6.72 | 6.72 | 6.8 | 6.45 | 192,899 |
| May 26, 2025 | 6.84 | 6.75 | 6.75 | 6.84 | 6.7 | 235,465 |