1.61
-0.01(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.6 | 1.61 | 1.61 | 1.65 | 1.6 | 146,651 |
| February 19, 2026 | 1.67 | 1.62 | 1.62 | 1.67 | 1.62 | 126,203 |
| February 18, 2026 | 1.66 | 1.63 | 1.63 | 1.67 | 1.62 | 215,327 |
| February 17, 2026 | 1.68 | 1.65 | 1.65 | 1.68 | 1.61 | 397,569 |
| February 16, 2026 | 1.71 | 1.67 | 1.67 | 1.72 | 1.66 | 239,274 |
| February 13, 2026 | 1.65 | 1.68 | 1.68 | 1.73 | 1.58 | 350,588 |
| February 12, 2026 | 1.68 | 1.66 | 1.66 | 1.7 | 1.6 | 356,404 |
| February 11, 2026 | 1.69 | 1.66 | 1.66 | 1.69 | 1.65 | 162,862 |
| February 10, 2026 | 1.69 | 1.66 | 1.66 | 1.71 | 1.65 | 337,451 |
| February 09, 2026 | 1.63 | 1.68 | 1.68 | 1.7 | 1.63 | 416,284 |
| February 06, 2026 | 1.65 | 1.62 | 1.62 | 1.67 | 1.61 | 95,368 |
| February 05, 2026 | 1.67 | 1.65 | 1.65 | 1.75 | 1.56 | 325,244 |
| February 04, 2026 | 1.65 | 1.67 | 1.67 | 1.7 | 1.63 | 269,696 |
| February 03, 2026 | 1.61 | 1.65 | 1.65 | 1.67 | 1.59 | 588,507 |
| February 02, 2026 | 1.55 | 1.57 | 1.57 | 1.6 | 1.52 | 263,040 |
| February 01, 2026 | 1.61 | 1.55 | 1.55 | 1.62 | 1.52 | 466,928 |
| January 30, 2026 | 1.6 | 1.58 | 1.58 | 1.62 | 1.57 | 262,131 |
| January 29, 2026 | 1.62 | 1.58 | 1.58 | 1.67 | 1.55 | 393,817 |
| January 28, 2026 | 1.6 | 1.64 | 1.64 | 1.67 | 1.54 | 456,413 |
| January 27, 2026 | 1.6 | 1.57 | 1.57 | 1.63 | 1.54 | 250,460 |
| January 23, 2026 | 1.59 | 1.58 | 1.58 | 1.62 | 1.55 | 451,303 |
| January 22, 2026 | 1.56 | 1.56 | 1.56 | 1.62 | 1.5 | 295,099 |
| January 21, 2026 | 1.64 | 1.51 | 1.51 | 1.67 | 1.4 | 1.77M |
| January 20, 2026 | 1.7 | 1.64 | 1.64 | 1.7 | 1.63 | 315,148 |
| January 19, 2026 | 1.72 | 1.69 | 1.69 | 1.75 | 1.66 | 642,970 |
| January 16, 2026 | 1.79 | 1.74 | 1.74 | 1.82 | 1.65 | 764,056 |
| January 14, 2026 | 1.79 | 1.78 | 1.78 | 1.79 | 1.75 | 231,367 |
| January 13, 2026 | 1.8 | 1.77 | 1.77 | 1.8 | 1.72 | 530,430 |
| January 12, 2026 | 1.74 | 1.75 | 1.75 | 1.82 | 1.71 | 598,432 |
| January 09, 2026 | 1.77 | 1.72 | 1.72 | 1.77 | 1.72 | 233,097 |
| January 08, 2026 | 1.77 | 1.77 | 1.77 | 1.85 | 1.76 | 352,653 |
| January 07, 2026 | 1.79 | 1.77 | 1.77 | 1.83 | 1.72 | 264,023 |
| January 06, 2026 | 1.83 | 1.78 | 1.78 | 1.83 | 1.78 | 233,347 |
| January 05, 2026 | 1.8 | 1.81 | 1.81 | 1.83 | 1.76 | 167,384 |
| January 02, 2026 | 1.79 | 1.8 | 1.8 | 1.82 | 1.76 | 474,080 |
| January 01, 2026 | 1.83 | 1.76 | 1.76 | 1.84 | 1.75 | 435,792 |
| December 31, 2025 | 1.79 | 1.81 | 1.81 | 1.86 | 1.79 | 426,902 |
| December 30, 2025 | 1.79 | 1.79 | 1.79 | 1.83 | 1.77 | 282,324 |
| December 29, 2025 | 1.77 | 1.78 | 1.78 | 1.95 | 1.76 | 1.06M |
| December 26, 2025 | 1.7 | 1.77 | 1.77 | 1.96 | 1.7 | 952,661 |
| December 24, 2025 | 1.73 | 1.76 | 1.76 | 1.79 | 1.73 | 195,639 |
| December 23, 2025 | 1.73 | 1.76 | 1.76 | 1.79 | 1.7 | 199,452 |
| December 22, 2025 | 1.74 | 1.73 | 1.73 | 1.77 | 1.65 | 638,755 |
| December 19, 2025 | 1.72 | 1.74 | 1.74 | 1.75 | 1.72 | 128,146 |
| December 18, 2025 | 1.75 | 1.72 | 1.72 | 1.75 | 1.71 | 232,696 |
| December 17, 2025 | 1.76 | 1.74 | 1.74 | 1.78 | 1.73 | 209,839 |
| December 16, 2025 | 1.75 | 1.76 | 1.76 | 1.78 | 1.75 | 159,971 |
| December 15, 2025 | 1.78 | 1.75 | 1.75 | 1.79 | 1.74 | 242,703 |
| December 12, 2025 | 1.81 | 1.78 | 1.78 | 1.82 | 1.77 | 268,473 |
| December 11, 2025 | 1.79 | 1.81 | 1.81 | 1.97 | 1.75 | 574,579 |
| December 10, 2025 | 1.78 | 1.76 | 1.76 | 1.82 | 1.75 | 225,860 |
| December 09, 2025 | 1.7 | 1.76 | 1.76 | 1.83 | 1.68 | 832,021 |
| December 08, 2025 | 1.82 | 1.7 | 1.7 | 1.82 | 1.55 | 2.03M |
| December 05, 2025 | 1.79 | 1.78 | 1.78 | 1.83 | 1.77 | 196,665 |
| December 04, 2025 | 1.83 | 1.81 | 1.81 | 1.83 | 1.74 | 441,967 |
| December 03, 2025 | 1.81 | 1.83 | 1.83 | 1.84 | 1.79 | 227,955 |
| December 02, 2025 | 1.81 | 1.79 | 1.79 | 1.82 | 1.77 | 369,306 |
| December 01, 2025 | 1.83 | 1.79 | 1.79 | 1.85 | 1.79 | 499,246 |
| November 28, 2025 | 1.85 | 1.81 | 1.81 | 1.85 | 1.8 | 406,823 |
| November 27, 2025 | 1.84 | 1.83 | 1.83 | 1.9 | 1.8 | 440,808 |