6.48
-0.09(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.79 | 6.48 | 6.48 | 6.9 | 6.3 | 120,472 |
| December 03, 2025 | 6.4 | 6.57 | 6.57 | 6.94 | 6.29 | 299,460 |
| December 02, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.06 | 89,750 |
| December 01, 2025 | 6.74 | 6.34 | 6.34 | 6.81 | 6.02 | 261,435 |
| November 28, 2025 | 6.66 | 6.62 | 6.62 | 6.83 | 6.51 | 137,462 |
| November 27, 2025 | 6.9 | 6.71 | 6.71 | 6.93 | 6.65 | 48,917 |
| November 26, 2025 | 6.96 | 6.77 | 6.77 | 6.96 | 6.76 | 110,146 |
| November 25, 2025 | 6.97 | 6.84 | 6.84 | 7 | 6.72 | 82,472 |
| November 24, 2025 | 7.09 | 6.93 | 6.93 | 7.09 | 6.85 | 37,892 |
| November 21, 2025 | 6.9 | 6.88 | 6.88 | 6.99 | 6.76 | 216,632 |
| November 19, 2025 | 6.99 | 6.89 | 6.89 | 7.19 | 6.85 | 133,034 |
| November 18, 2025 | 7.06 | 6.94 | 6.94 | 7.06 | 6.8 | 51,456 |
| November 17, 2025 | 6.9 | 6.9 | 6.9 | 7.19 | 6.86 | 122,479 |
| November 14, 2025 | 6.9 | 6.9 | 6.9 | 6.96 | 6.81 | 89,780 |
| November 13, 2025 | 6.96 | 6.97 | 6.97 | 7.09 | 6.83 | 73,514 |
| November 12, 2025 | 7 | 6.96 | 6.96 | 7.16 | 6.9 | 66,958 |
| November 11, 2025 | 6.89 | 6.89 | 6.89 | 7.18 | 6.76 | 123,404 |
| November 10, 2025 | 7 | 6.89 | 6.89 | 7.24 | 6.75 | 214,369 |
| November 07, 2025 | 7.04 | 6.94 | 6.94 | 7.04 | 6.78 | 206,223 |
| November 06, 2025 | 7.79 | 6.96 | 6.96 | 7.79 | 6.85 | 839,197 |
| November 04, 2025 | 7.95 | 7.61 | 7.61 | 7.95 | 7.51 | 228,883 |
| November 03, 2025 | 8.12 | 7.87 | 7.87 | 8.12 | 7.82 | 212,252 |
| October 31, 2025 | 8.15 | 8.03 | 8.03 | 8.24 | 7.99 | 222,414 |
| October 30, 2025 | 8.1 | 8.15 | 8.15 | 8.29 | 8.1 | 177,374 |
| October 29, 2025 | 8.19 | 8.35 | 8.35 | 8.46 | 8.12 | 291,109 |
| October 28, 2025 | 8.27 | 8.12 | 8.12 | 8.27 | 8.01 | 133,888 |
| October 27, 2025 | 8.37 | 8.21 | 8.21 | 8.37 | 8.04 | 102,122 |
| October 24, 2025 | 8.1 | 8.24 | 8.24 | 8.28 | 8.02 | 64,262 |
| October 23, 2025 | 8.24 | 8.12 | 8.12 | 8.4 | 8.04 | 80,916 |
| October 21, 2025 | 8.1 | 8.24 | 8.24 | 8.48 | 7.99 | 82,478 |
| October 20, 2025 | 8.05 | 8.07 | 8.07 | 8.3 | 7.3 | 232,330 |
| October 17, 2025 | 8.19 | 8.14 | 8.14 | 8.33 | 8.01 | 60,526 |
| October 16, 2025 | 8.03 | 8.12 | 8.12 | 8.29 | 8.03 | 36,597 |
| October 15, 2025 | 8.29 | 8.16 | 8.16 | 8.29 | 8.12 | 66,323 |
| October 14, 2025 | 8.4 | 8.21 | 8.21 | 8.47 | 8.01 | 75,094 |
| October 13, 2025 | 8.4 | 8.32 | 8.32 | 8.46 | 8.19 | 78,202 |
| October 10, 2025 | 8.38 | 8.36 | 8.36 | 8.5 | 8.23 | 66,481 |
| October 09, 2025 | 8.54 | 8.31 | 8.31 | 8.6 | 8.25 | 85,783 |
| October 08, 2025 | 8.48 | 8.48 | 8.48 | 8.58 | 8.35 | 68,050 |
| October 07, 2025 | 8.33 | 8.39 | 8.39 | 8.57 | 8.33 | 38,049 |
| October 06, 2025 | 8.6 | 8.46 | 8.46 | 8.64 | 8.45 | 99,449 |
| October 03, 2025 | 8.49 | 8.5 | 8.5 | 8.58 | 8.37 | 63,610 |
| October 01, 2025 | 8.64 | 8.37 | 8.37 | 8.64 | 8.3 | 141,084 |
| September 30, 2025 | 8.5 | 8.52 | 8.52 | 8.69 | 8.5 | 40,885 |
| September 29, 2025 | 8.5 | 8.55 | 8.55 | 8.7 | 8.42 | 86,017 |
| September 26, 2025 | 8.62 | 8.55 | 8.55 | 8.62 | 8.42 | 34,963 |
| September 25, 2025 | 8.6 | 8.62 | 8.62 | 8.83 | 8.6 | 48,314 |
| September 24, 2025 | 8.95 | 8.62 | 8.62 | 8.95 | 8.52 | 53,586 |
| September 23, 2025 | 9 | 8.87 | 8.87 | 9 | 8.66 | 85,935 |
| September 22, 2025 | 8.84 | 8.88 | 8.88 | 9.25 | 8.62 | 256,706 |
| September 19, 2025 | 8.55 | 8.66 | 8.66 | 8.79 | 8.51 | 46,811 |
| September 18, 2025 | 8.75 | 8.63 | 8.63 | 8.84 | 8.55 | 78,806 |
| September 17, 2025 | 8.9 | 8.63 | 8.63 | 8.9 | 8.51 | 80,468 |
| September 16, 2025 | 8.74 | 8.56 | 8.56 | 8.79 | 8.43 | 61,446 |
| September 15, 2025 | 8.69 | 8.62 | 8.62 | 8.76 | 8.5 | 75,158 |
| September 12, 2025 | 8.76 | 8.58 | 8.58 | 8.78 | 8.5 | 47,533 |
| September 11, 2025 | 8.74 | 8.68 | 8.68 | 8.85 | 8.63 | 42,863 |
| September 10, 2025 | 8.54 | 8.74 | 8.74 | 9.2 | 8.4 | 316,412 |
| September 09, 2025 | 8.64 | 8.42 | 8.42 | 8.64 | 8.39 | 54,755 |
| September 08, 2025 | 8.6 | 8.54 | 8.54 | 8.7 | 8.5 | 46,693 |