6.54
-0.06(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.59 | 6.54 | 6.54 | 6.71 | 6.51 | 16,739 |
| September 11, 2025 | 6.55 | 6.6 | 6.6 | 6.79 | 6.53 | 55,667 |
| September 10, 2025 | 6.56 | 6.68 | 6.68 | 6.76 | 6.5 | 26,951 |
| September 09, 2025 | 6.54 | 6.63 | 6.63 | 6.8 | 6.54 | 21,363 |
| September 08, 2025 | 6.5 | 6.68 | 6.68 | 6.82 | 6.5 | 69,910 |
| September 05, 2025 | 6.84 | 6.52 | 6.52 | 6.84 | 6.5 | 42,058 |
| September 04, 2025 | 6.78 | 6.6 | 6.6 | 6.78 | 6.6 | 45,821 |
| September 03, 2025 | 6.85 | 6.64 | 6.64 | 6.85 | 6.57 | 39,165 |
| September 02, 2025 | 6.68 | 6.63 | 6.63 | 6.7 | 6.6 | 33,735 |
| September 01, 2025 | 6.57 | 6.63 | 6.63 | 7 | 6.51 | 38,115 |
| August 29, 2025 | 6.84 | 6.56 | 6.56 | 6.84 | 6.53 | 16,930 |
| August 28, 2025 | 6.5 | 6.51 | 6.51 | 6.9 | 6.5 | 35,374 |
| August 26, 2025 | 6.62 | 6.63 | 6.63 | 7.19 | 6.3 | 78,557 |
| August 25, 2025 | 6.7 | 6.65 | 6.65 | 6.97 | 6.62 | 49,461 |
| August 22, 2025 | 6.56 | 6.66 | 6.66 | 6.75 | 6.56 | 33,434 |
| August 21, 2025 | 6.94 | 6.69 | 6.69 | 7.04 | 6.56 | 88,782 |
| August 20, 2025 | 6.54 | 6.83 | 6.83 | 7.22 | 6.45 | 152,950 |
| August 19, 2025 | 6.52 | 6.57 | 6.57 | 6.66 | 6.5 | 20,463 |
| August 18, 2025 | 6.49 | 6.52 | 6.52 | 6.74 | 6.49 | 30,200 |
| August 14, 2025 | 6.73 | 6.55 | 6.55 | 6.75 | 6.55 | 35,508 |
| August 13, 2025 | 6.56 | 6.6 | 6.6 | 6.89 | 6.56 | 90,805 |
| August 12, 2025 | 6.25 | 6.6 | 6.6 | 6.83 | 6.25 | 15,100 |
| August 11, 2025 | 6.79 | 6.65 | 6.65 | 6.8 | 6.62 | 40,822 |
| August 08, 2025 | 6.72 | 6.67 | 6.67 | 6.79 | 6.6 | 13,767 |
| August 07, 2025 | 6.7 | 6.72 | 6.72 | 7.09 | 6.7 | 111,283 |
| August 06, 2025 | 6.71 | 6.76 | 6.76 | 6.97 | 6.71 | 37,338 |
| August 05, 2025 | 7.08 | 6.79 | 6.79 | 7.08 | 6.75 | 44,447 |
| August 04, 2025 | 6.99 | 6.82 | 6.82 | 6.99 | 6.72 | 23,514 |
| August 01, 2025 | 7.19 | 6.85 | 6.85 | 7.19 | 6.8 | 54,018 |
| July 31, 2025 | 6.84 | 6.95 | 6.95 | 7.04 | 6.84 | 101,347 |
| July 30, 2025 | 7.1 | 7.06 | 7.06 | 7.25 | 7.01 | 152,084 |
| July 29, 2025 | 7.24 | 7.1 | 7.1 | 7.29 | 6.96 | 91,729 |
| July 28, 2025 | 7.25 | 7.17 | 7.17 | 7.38 | 7.11 | 46,248 |
| July 25, 2025 | 7.59 | 7.38 | 7.38 | 7.59 | 7.3 | 138,302 |
| July 24, 2025 | 7.55 | 7.43 | 7.43 | 7.74 | 7.33 | 214,854 |
| July 23, 2025 | 7.53 | 7.43 | 7.43 | 7.75 | 7.25 | 876,824 |
| July 22, 2025 | 7.04 | 7.39 | 7.39 | 7.39 | 7.04 | 344,548 |
| July 21, 2025 | 6.94 | 7.04 | 7.04 | 7.3 | 6.71 | 389,712 |
| July 18, 2025 | 7.04 | 6.99 | 6.99 | 7.16 | 6.97 | 32,812 |
| July 17, 2025 | 7.1 | 7.04 | 7.04 | 7.18 | 7 | 104,439 |
| July 16, 2025 | 7.01 | 7.06 | 7.06 | 7.19 | 7 | 128,534 |
| July 15, 2025 | 7.07 | 7.09 | 7.09 | 7.17 | 7.07 | 68,842 |
| July 14, 2025 | 7.01 | 7.07 | 7.07 | 7.2 | 7.01 | 88,930 |
| July 11, 2025 | 7.16 | 7.09 | 7.09 | 7.23 | 7.06 | 40,521 |
| July 10, 2025 | 7.04 | 7.15 | 7.15 | 7.5 | 7.04 | 186,612 |
| July 09, 2025 | 6.91 | 7.16 | 7.16 | 7.2 | 6.91 | 238,936 |
| July 08, 2025 | 6.85 | 6.97 | 6.97 | 7.04 | 6.85 | 163,433 |
| July 07, 2025 | 7.17 | 7 | 7 | 7.17 | 6.96 | 15,530 |
| July 04, 2025 | 7 | 7.03 | 7.03 | 7.15 | 6.95 | 46,616 |
| July 03, 2025 | 7.13 | 7 | 7 | 7.13 | 6.98 | 78,704 |
| July 02, 2025 | 7.03 | 7.06 | 7.06 | 7.17 | 6.99 | 114,598 |
| July 01, 2025 | 7.2 | 7.03 | 7.03 | 7.2 | 7.01 | 35,996 |
| June 30, 2025 | 7.09 | 7.05 | 7.05 | 7.13 | 7.01 | 46,541 |
| June 27, 2025 | 7.14 | 7.09 | 7.09 | 7.26 | 7.05 | 42,516 |
| June 26, 2025 | 7.23 | 7.11 | 7.11 | 7.23 | 7 | 46,791 |
| June 25, 2025 | 7.18 | 7.05 | 7.05 | 7.23 | 7.02 | 42,843 |
| June 24, 2025 | 7.06 | 7.16 | 7.16 | 7.28 | 6.9 | 31,140 |
| June 23, 2025 | 7.08 | 7.03 | 7.03 | 7.08 | 6.85 | 33,778 |
| June 20, 2025 | 7.02 | 7.09 | 7.09 | 7.18 | 7.01 | 63,629 |
| June 19, 2025 | 6.97 | 6.98 | 6.98 | 7.17 | 6.95 | 27,006 |