1.45
+0.04(+2.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.42 | 1.45 | 1.45 | 1.46 | 1.41 | 160,871 |
| August 14, 2025 | 1.4 | 1.41 | 1.41 | 1.43 | 1.38 | 65,427 |
| August 13, 2025 | 1.47 | 1.42 | 1.42 | 1.47 | 1.38 | 51,357 |
| August 12, 2025 | 1.43 | 1.44 | 1.44 | 1.45 | 1.42 | 15,328 |
| August 11, 2025 | 1.47 | 1.42 | 1.42 | 1.51 | 1.41 | 196,020 |
| August 08, 2025 | 1.52 | 1.44 | 1.44 | 1.56 | 1.41 | 168,738 |
| August 07, 2025 | 1.54 | 1.49 | 1.49 | 1.54 | 1.43 | 57,381 |
| August 06, 2025 | 1.52 | 1.5 | 1.5 | 1.52 | 1.48 | 33,209 |
| August 05, 2025 | 1.56 | 1.52 | 1.52 | 1.56 | 1.5 | 124,322 |
| August 04, 2025 | 1.44 | 1.54 | 1.54 | 1.55 | 1.44 | 76,898 |
| August 01, 2025 | 1.44 | 1.48 | 1.48 | 1.51 | 1.44 | 67,537 |
| July 31, 2025 | 1.41 | 1.44 | 1.44 | 1.53 | 1.41 | 199,248 |
| July 30, 2025 | 1.56 | 1.48 | 1.48 | 1.58 | 1.48 | 235,686 |
| July 29, 2025 | 1.55 | 1.56 | 1.56 | 1.61 | 1.54 | 75,110 |
| July 28, 2025 | 1.61 | 1.57 | 1.57 | 1.62 | 1.55 | 74,300 |
| July 25, 2025 | 1.65 | 1.59 | 1.59 | 1.65 | 1.57 | 75,667 |
| July 24, 2025 | 1.58 | 1.61 | 1.61 | 1.64 | 1.58 | 46,952 |
| July 23, 2025 | 1.57 | 1.58 | 1.58 | 1.63 | 1.57 | 54,681 |
| July 22, 2025 | 1.7 | 1.63 | 1.63 | 1.73 | 1.59 | 370,183 |
| July 21, 2025 | 1.78 | 1.68 | 1.68 | 1.78 | 1.66 | 50,754 |
| July 18, 2025 | 1.76 | 1.74 | 1.74 | 1.78 | 1.68 | 262,555 |
| July 17, 2025 | 1.65 | 1.7 | 1.7 | 1.71 | 1.65 | 118,251 |
| July 16, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.65 | 156,312 |
| July 15, 2025 | 1.7 | 1.7 | 1.7 | 1.74 | 1.61 | 108,621 |
| July 14, 2025 | 1.74 | 1.7 | 1.7 | 1.74 | 1.69 | 155,214 |
| July 11, 2025 | 1.81 | 1.74 | 1.74 | 1.81 | 1.7 | 82,427 |
| July 10, 2025 | 1.81 | 1.78 | 1.78 | 1.83 | 1.72 | 110,398 |
| July 09, 2025 | 1.76 | 1.78 | 1.78 | 1.81 | 1.72 | 70,358 |
| July 08, 2025 | 1.75 | 1.77 | 1.77 | 1.8 | 1.75 | 132,097 |
| July 07, 2025 | 2 | 1.83 | 1.83 | 2 | 1.83 | 157,903 |
| July 04, 2025 | 1.95 | 1.92 | 1.92 | 1.95 | 1.85 | 345,357 |
| July 03, 2025 | 1.8 | 1.86 | 1.86 | 1.86 | 1.8 | 125,819 |
| July 02, 2025 | 1.7 | 1.78 | 1.78 | 1.79 | 1.7 | 67,767 |
| July 01, 2025 | 1.74 | 1.71 | 1.71 | 1.77 | 1.7 | 57,660 |
| June 30, 2025 | 1.7 | 1.71 | 1.71 | 1.76 | 1.7 | 51,742 |
| June 27, 2025 | 1.72 | 1.72 | 1.72 | 1.76 | 1.68 | 76,020 |
| June 26, 2025 | 1.74 | 1.74 | 1.74 | 1.8 | 1.74 | 42,836 |
| June 25, 2025 | 1.82 | 1.74 | 1.74 | 1.83 | 1.73 | 107,528 |
| June 24, 2025 | 1.84 | 1.76 | 1.76 | 1.84 | 1.76 | 25,228 |
| June 23, 2025 | 1.7 | 1.76 | 1.76 | 1.8 | 1.7 | 52,998 |
| June 20, 2025 | 1.76 | 1.72 | 1.72 | 1.78 | 1.71 | 114,156 |
| June 19, 2025 | 1.84 | 1.76 | 1.76 | 1.84 | 1.76 | 73,259 |
| June 18, 2025 | 1.76 | 1.78 | 1.78 | 1.84 | 1.74 | 50,542 |
| June 17, 2025 | 1.81 | 1.78 | 1.78 | 1.85 | 1.72 | 223,002 |
| June 16, 2025 | 1.82 | 1.81 | 1.81 | 1.88 | 1.73 | 119,639 |
| June 13, 2025 | 1.93 | 1.82 | 1.82 | 1.93 | 1.82 | 321,885 |
| June 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.9 | 191,379 |
| June 11, 2025 | 1.74 | 1.83 | 1.83 | 1.83 | 1.7 | 121,842 |
| June 10, 2025 | 1.83 | 1.75 | 1.75 | 1.92 | 1.74 | 282,543 |
| June 09, 2025 | 1.78 | 1.83 | 1.83 | 1.97 | 1.78 | 450,144 |
| June 06, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 121,119 |
| June 05, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 131,082 |
| June 04, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 113,952 |
| June 03, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 36,391 |
| June 02, 2025 | 2.49 | 2.33 | 2.33 | 2.53 | 2.33 | 190,943 |
| May 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 109,223 |
| May 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 152,000 |
| May 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 21,395 |
| May 27, 2025 | 2.13 | 2.14 | 2.14 | 2.14 | 2.08 | 459,500 |
| May 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 44,229 |