1.85
-0.21(-10.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.06 | 1.85 | 1.85 | 2.08 | 1.82 | 2.21M |
| October 16, 2025 | 1.86 | 2.06 | 2.06 | 2.2 | 1.83 | 4.37M |
| October 15, 2025 | 1.86 | 1.84 | 1.84 | 1.86 | 1.82 | 266,674 |
| October 14, 2025 | 1.84 | 1.83 | 1.83 | 1.87 | 1.82 | 298,780 |
| October 13, 2025 | 1.89 | 1.84 | 1.84 | 1.89 | 1.84 | 217,847 |
| October 10, 2025 | 1.88 | 1.87 | 1.87 | 1.92 | 1.87 | 423,006 |
| October 09, 2025 | 1.88 | 1.87 | 1.87 | 1.91 | 1.87 | 271,755 |
| October 08, 2025 | 1.88 | 1.86 | 1.86 | 1.91 | 1.84 | 775,092 |
| October 07, 2025 | 1.9 | 1.85 | 1.85 | 1.92 | 1.84 | 888,369 |
| October 06, 2025 | 1.94 | 1.9 | 1.9 | 1.94 | 1.89 | 391,146 |
| October 03, 2025 | 1.92 | 1.93 | 1.93 | 1.95 | 1.9 | 458,508 |
| October 01, 2025 | 1.93 | 1.91 | 1.91 | 1.95 | 1.9 | 411,892 |
| September 30, 2025 | 1.95 | 1.93 | 1.93 | 1.98 | 1.92 | 282,592 |
| September 29, 2025 | 1.95 | 1.95 | 1.95 | 1.98 | 1.85 | 254,714 |
| September 26, 2025 | 1.98 | 1.94 | 1.94 | 1.98 | 1.93 | 514,585 |
| September 25, 2025 | 1.99 | 1.95 | 1.95 | 1.99 | 1.95 | 347,379 |
| September 24, 2025 | 1.98 | 1.95 | 1.95 | 1.98 | 1.95 | 307,143 |
| September 23, 2025 | 1.97 | 1.96 | 1.96 | 1.98 | 1.96 | 146,576 |
| September 22, 2025 | 1.99 | 1.97 | 1.97 | 1.99 | 1.97 | 194,707 |
| September 19, 2025 | 1.99 | 1.98 | 1.98 | 1.99 | 1.96 | 465,045 |
| September 18, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 381,693 |
| September 17, 2025 | 1.99 | 1.98 | 1.98 | 2.01 | 1.98 | 466,074 |
| September 16, 2025 | 2 | 1.99 | 1.99 | 2.01 | 1.98 | 329,409 |
| September 15, 2025 | 1.99 | 1.98 | 1.98 | 2.02 | 1.97 | 570,394 |
| September 12, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.97 | 298,754 |
| September 11, 2025 | 1.96 | 1.96 | 1.96 | 2 | 1.96 | 334,951 |
| September 10, 2025 | 1.99 | 1.95 | 1.95 | 2 | 1.95 | 719,158 |
| September 09, 2025 | 1.99 | 1.98 | 1.98 | 2 | 1.97 | 261,250 |
| September 08, 2025 | 2.02 | 1.99 | 1.99 | 2.1 | 1.98 | 545,379 |
| September 05, 2025 | 2.01 | 2 | 2 | 2.02 | 1.98 | 236,816 |
| September 04, 2025 | 2.03 | 1.99 | 1.99 | 2.08 | 1.96 | 854,178 |
| September 03, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 282,680 |
| September 02, 2025 | 1.99 | 1.97 | 1.97 | 2.03 | 1.96 | 401,996 |
| September 01, 2025 | 2 | 1.97 | 1.97 | 2.03 | 1.96 | 209,998 |
| August 29, 2025 | 2.01 | 1.96 | 1.96 | 2.01 | 1.92 | 597,625 |
| August 28, 2025 | 2.04 | 1.98 | 1.98 | 2.04 | 1.98 | 515,576 |
| August 26, 2025 | 2.05 | 2.01 | 2.01 | 2.05 | 2.01 | 260,375 |
| August 25, 2025 | 2.04 | 2.02 | 2.02 | 2.09 | 2.01 | 593,788 |
| August 22, 2025 | 2.04 | 2.04 | 2.04 | 2.1 | 2 | 892,282 |
| August 21, 2025 | 2.03 | 2 | 2 | 2.06 | 2 | 306,284 |
| August 20, 2025 | 1.99 | 2.02 | 2.02 | 2.38 | 1.99 | 1.15M |
| August 19, 2025 | 2 | 1.99 | 1.99 | 2.08 | 1.98 | 536,133 |
| August 18, 2025 | 1.99 | 1.99 | 1.99 | 2.03 | 1.97 | 309,385 |
| August 14, 2025 | 2.03 | 1.99 | 1.99 | 2.03 | 1.98 | 174,217 |
| August 13, 2025 | 2.01 | 1.99 | 1.99 | 2.05 | 1.98 | 257,540 |
| August 12, 2025 | 2.05 | 2.01 | 2.01 | 2.07 | 2.01 | 388,143 |
| August 11, 2025 | 2.03 | 2.02 | 2.02 | 2.05 | 1.99 | 304,635 |
| August 08, 2025 | 2.01 | 2 | 2 | 2.06 | 1.97 | 361,872 |
| August 07, 2025 | 1.98 | 1.98 | 1.98 | 2.02 | 1.97 | 200,801 |
| August 06, 2025 | 2.05 | 1.99 | 1.99 | 2.08 | 1.97 | 683,919 |
| August 05, 2025 | 2.06 | 2.02 | 2.02 | 2.08 | 1.99 | 823,566 |
| August 04, 2025 | 2.06 | 2.06 | 2.06 | 2.09 | 2.05 | 256,209 |
| August 01, 2025 | 2.11 | 2.06 | 2.06 | 2.11 | 2.05 | 312,903 |
| July 31, 2025 | 2.09 | 2.1 | 2.1 | 2.14 | 2.07 | 251,435 |
| July 30, 2025 | 2.15 | 2.09 | 2.09 | 2.17 | 2.09 | 591,953 |
| July 29, 2025 | 2.16 | 2.13 | 2.13 | 2.17 | 2.11 | 492,780 |
| July 28, 2025 | 2.15 | 2.16 | 2.16 | 2.17 | 2.12 | 370,733 |
| July 25, 2025 | 2.16 | 2.12 | 2.12 | 2.17 | 2.11 | 614,230 |
| July 24, 2025 | 2.19 | 2.16 | 2.16 | 2.25 | 2.15 | 897,698 |
| July 23, 2025 | 2.2 | 2.18 | 2.18 | 2.2 | 2.12 | 423,078 |