5.69
-0.02(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.69 | 2,860 |
| August 14, 2025 | 5.63 | 5.71 | 5.71 | 5.71 | 5.63 | 4,243 |
| August 13, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.75 | 9,254 |
| August 12, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.75 | 1,973 |
| August 11, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.77 | 6,773 |
| August 08, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.89 | 9,087 |
| August 07, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 17,347 |
| August 06, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,174 |
| August 05, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.21 | 180 |
| August 04, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 728 |
| August 01, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 3,409 |
| July 31, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,492 |
| July 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 931 |
| July 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 446 |
| July 28, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 84 |
| July 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3,223 |
| July 24, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 331 |
| July 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 16,220 |
| July 22, 2025 | 7.63 | 7.65 | 7.65 | 7.65 | 7.63 | 36,855 |
| July 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 36,609 |
| July 18, 2025 | 7.07 | 7.42 | 7.42 | 7.42 | 7.07 | 25,830 |
| July 17, 2025 | 6.99 | 7.07 | 7.07 | 7.07 | 6.61 | 86,695 |
| July 16, 2025 | 6.48 | 6.74 | 6.74 | 6.78 | 6.2 | 58,421 |
| July 15, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.11 | 39,707 |
| July 14, 2025 | 6.44 | 6.44 | 6.44 | 6.49 | 6.16 | 6,891 |
| July 11, 2025 | 6.49 | 6.44 | 6.44 | 6.49 | 6.21 | 11,466 |
| July 10, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.2 | 8,704 |
| July 09, 2025 | 6.11 | 6.3 | 6.3 | 6.37 | 6.11 | 8,011 |
| July 08, 2025 | 6.02 | 6.19 | 6.19 | 6.32 | 6.02 | 6,394 |
| July 07, 2025 | 6.35 | 6.32 | 6.32 | 6.48 | 6.02 | 19,054 |
| July 04, 2025 | 6.12 | 6.32 | 6.32 | 6.36 | 6 | 9,338 |
| July 03, 2025 | 6.31 | 6.08 | 6.08 | 6.39 | 5.92 | 15,521 |
| July 02, 2025 | 6.08 | 6.19 | 6.19 | 6.39 | 6.02 | 9,164 |
| July 01, 2025 | 6.29 | 6.11 | 6.11 | 6.58 | 6 | 43,255 |
| June 30, 2025 | 6.3 | 6.29 | 6.29 | 6.3 | 6 | 21,641 |
| June 27, 2025 | 6.29 | 6.22 | 6.22 | 6.55 | 6.03 | 7,388 |
| June 26, 2025 | 6.56 | 6.26 | 6.26 | 6.56 | 6.01 | 7,192 |
| June 25, 2025 | 6.23 | 6.25 | 6.25 | 6.35 | 6.11 | 14,871 |
| June 24, 2025 | 6.15 | 6.11 | 6.11 | 6.35 | 5.81 | 21,086 |
| June 23, 2025 | 5.78 | 6.06 | 6.06 | 6.1 | 5.61 | 11,248 |
| June 20, 2025 | 5.71 | 5.9 | 5.9 | 6.1 | 5.56 | 11,184 |
| June 19, 2025 | 5.72 | 5.83 | 5.83 | 6 | 5.48 | 33,593 |
| June 18, 2025 | 5.73 | 5.72 | 5.72 | 5.73 | 5.53 | 8,891 |
| June 17, 2025 | 6.17 | 5.73 | 5.73 | 6.17 | 5.73 | 22,760 |
| June 16, 2025 | 6.48 | 6.04 | 6.04 | 6.48 | 6.03 | 35,310 |
| June 13, 2025 | 6.53 | 6.35 | 6.35 | 6.53 | 5.91 | 50,657 |
| June 12, 2025 | 6.06 | 6.23 | 6.23 | 6.3 | 6 | 15,108 |
| June 11, 2025 | 5.82 | 6.02 | 6.02 | 6.1 | 5.81 | 60,721 |
| June 10, 2025 | 5.8 | 5.82 | 5.82 | 6 | 5.6 | 17,108 |
| June 09, 2025 | 6.05 | 5.84 | 5.84 | 6.05 | 5.5 | 99,974 |
| June 06, 2025 | 5.59 | 5.79 | 5.79 | 5.85 | 5.5 | 10,434 |
| June 05, 2025 | 5.4 | 5.58 | 5.58 | 5.64 | 5.3 | 25,156 |
| June 04, 2025 | 5.41 | 5.38 | 5.38 | 5.7 | 5.38 | 67,351 |
| June 03, 2025 | 6.2 | 5.67 | 5.67 | 6.2 | 5.65 | 25,539 |
| June 02, 2025 | 5.79 | 5.95 | 5.95 | 6 | 5.74 | 18,875 |
| May 30, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.51 | 27,871 |
| May 29, 2025 | 5.44 | 5.56 | 5.56 | 5.56 | 5.44 | 5,474 |
| May 28, 2025 | 5.54 | 5.3 | 5.3 | 5.81 | 5.26 | 11,241 |
| May 27, 2025 | 5.61 | 5.54 | 5.54 | 5.61 | 5.4 | 10,172 |
| May 26, 2025 | 5.14 | 5.35 | 5.35 | 5.69 | 5.14 | 29,161 |