1.90
-0.02(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.93 | 1.9 | 1.9 | 1.94 | 1.9 | 666,570 |
| February 19, 2026 | 1.93 | 1.92 | 1.92 | 1.97 | 1.92 | 1.02M |
| February 18, 2026 | 1.96 | 1.94 | 1.94 | 1.97 | 1.93 | 661,949 |
| February 17, 2026 | 1.95 | 1.95 | 1.95 | 1.98 | 1.91 | 993,106 |
| February 16, 2026 | 1.98 | 1.93 | 1.93 | 1.98 | 1.92 | 841,959 |
| February 13, 2026 | 2.01 | 1.97 | 1.97 | 2.01 | 1.96 | 916,866 |
| February 12, 2026 | 1.97 | 2 | 2 | 2.02 | 1.94 | 1.39M |
| February 11, 2026 | 2.01 | 1.97 | 1.97 | 2.04 | 1.95 | 1.31M |
| February 10, 2026 | 2.04 | 2.01 | 2.01 | 2.05 | 2 | 962,830 |
| February 09, 2026 | 2.01 | 2.03 | 2.03 | 2.08 | 1.99 | 1.57M |
| February 06, 2026 | 1.95 | 1.97 | 1.97 | 2 | 1.92 | 1.08M |
| February 05, 2026 | 2.06 | 1.95 | 1.95 | 2.06 | 1.92 | 1.65M |
| February 04, 2026 | 2.05 | 2.05 | 2.05 | 2.09 | 1.97 | 1.55M |
| February 03, 2026 | 1.88 | 2.03 | 2.03 | 2.15 | 1.87 | 6.67M |
| February 02, 2026 | 1.93 | 1.82 | 1.82 | 1.93 | 1.78 | 1.28M |
| February 01, 2026 | 1.94 | 1.89 | 1.89 | 1.94 | 1.84 | 929,383 |
| January 30, 2026 | 1.83 | 1.88 | 1.88 | 1.91 | 1.61 | 1.41M |
| January 29, 2026 | 1.96 | 1.85 | 1.85 | 1.96 | 1.84 | 2.05M |
| January 28, 2026 | 1.97 | 1.93 | 1.93 | 2.02 | 1.9 | 1.03M |
| January 27, 2026 | 1.99 | 1.91 | 1.91 | 1.99 | 1.9 | 1.18M |
| January 23, 2026 | 1.98 | 1.96 | 1.96 | 2.01 | 1.93 | 1.11M |
| January 22, 2026 | 1.88 | 1.95 | 1.95 | 1.99 | 1.8 | 1.36M |
| January 21, 2026 | 1.98 | 1.87 | 1.87 | 1.98 | 1.6 | 4.61M |
| January 20, 2026 | 2.01 | 1.99 | 1.99 | 2.03 | 1.98 | 1.62M |
| January 19, 2026 | 2.08 | 2.02 | 2.02 | 2.08 | 2.02 | 1.14M |
| January 16, 2026 | 2.05 | 2.08 | 2.08 | 2.09 | 2.03 | 1.46M |
| January 14, 2026 | 2.06 | 2.05 | 2.05 | 2.08 | 2.04 | 904,350 |
| January 13, 2026 | 2.08 | 2.06 | 2.06 | 2.08 | 2.06 | 866,048 |
| January 12, 2026 | 2.12 | 2.06 | 2.06 | 2.12 | 2.06 | 1.06M |
| January 09, 2026 | 2.15 | 2.1 | 2.1 | 2.17 | 2.02 | 1.48M |
| January 08, 2026 | 2.17 | 2.14 | 2.14 | 2.17 | 2.12 | 999,043 |
| January 07, 2026 | 2.16 | 2.16 | 2.16 | 2.18 | 2.15 | 573,266 |
| January 06, 2026 | 2.19 | 2.15 | 2.15 | 2.2 | 2.15 | 999,363 |
| January 05, 2026 | 2.17 | 2.18 | 2.18 | 2.19 | 2.14 | 1.22M |
| January 02, 2026 | 2.15 | 2.16 | 2.16 | 2.2 | 2.13 | 1.79M |
| January 01, 2026 | 2.13 | 2.13 | 2.13 | 2.16 | 2.12 | 695,941 |
| December 31, 2025 | 2.14 | 2.13 | 2.13 | 2.16 | 2.12 | 1.05M |
| December 30, 2025 | 2.15 | 2.12 | 2.12 | 2.16 | 2.11 | 1.14M |
| December 29, 2025 | 2.16 | 2.13 | 2.13 | 2.16 | 2.13 | 997,151 |
| December 26, 2025 | 2.18 | 2.16 | 2.16 | 2.19 | 2.13 | 1.72M |
| December 24, 2025 | 2.2 | 2.21 | 2.19 | 2.24 | 2.18 | 1.26M |
| December 23, 2025 | 2.17 | 2.19 | 2.19 | 2.21 | 2.13 | 1.52M |
| December 22, 2025 | 2.17 | 2.14 | 2.14 | 2.18 | 2.13 | 892,116 |
| December 19, 2025 | 2.14 | 2.14 | 2.14 | 2.16 | 2.13 | 867,260 |
| December 18, 2025 | 2.14 | 2.14 | 2.14 | 2.17 | 2.13 | 1.4M |
| December 17, 2025 | 2.22 | 2.15 | 2.15 | 2.24 | 2.14 | 1.42M |
| December 16, 2025 | 2.21 | 2.2 | 2.2 | 2.22 | 2.18 | 856,827 |
| December 15, 2025 | 2.22 | 2.19 | 2.19 | 2.22 | 2.18 | 816,433 |
| December 12, 2025 | 2.21 | 2.2 | 2.2 | 2.24 | 2.16 | 1.67M |
| December 11, 2025 | 2.22 | 2.2 | 2.2 | 2.23 | 2.14 | 1.39M |
| December 10, 2025 | 2.25 | 2.23 | 2.23 | 2.3 | 2.22 | 1.17M |
| December 09, 2025 | 2.2 | 2.22 | 2.22 | 2.27 | 2.11 | 2.22M |
| December 08, 2025 | 2.31 | 2.21 | 2.21 | 2.33 | 2.17 | 1.8M |
| December 05, 2025 | 2.34 | 2.3 | 2.3 | 2.35 | 2.3 | 1.52M |
| December 04, 2025 | 2.37 | 2.34 | 2.34 | 2.37 | 2.33 | 695,365 |
| December 03, 2025 | 2.37 | 2.34 | 2.34 | 2.37 | 2.32 | 839,729 |
| December 02, 2025 | 2.38 | 2.33 | 2.33 | 2.4 | 2.31 | 2.29M |
| December 01, 2025 | 2.41 | 2.38 | 2.38 | 2.42 | 2.37 | 829,508 |
| November 28, 2025 | 2.41 | 2.39 | 2.39 | 2.41 | 2.36 | 1.07M |
| November 27, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.38 | 923,178 |