8.93
+0.03(+0.34%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.82 | 8.9 | 8.9 | 8.97 | 8.64 | 3.53M |
September 04, 2025 | 8.6 | 8.55 | 8.55 | 8.71 | 8.5 | 1.71M |
September 03, 2025 | 8.51 | 8.52 | 8.52 | 8.64 | 8.48 | 1.96M |
September 02, 2025 | 8.45 | 8.49 | 8.49 | 8.72 | 8.38 | 3.4M |
September 01, 2025 | 8.57 | 8.41 | 8.41 | 8.6 | 8.4 | 2.12M |
August 29, 2025 | 8.37 | 8.38 | 8.38 | 8.52 | 8.34 | 1.2M |
August 28, 2025 | 8.7 | 8.36 | 8.36 | 8.8 | 8.27 | 3M |
August 26, 2025 | 8.88 | 8.63 | 8.63 | 9 | 8.48 | 2.48M |
August 25, 2025 | 9.13 | 8.88 | 8.88 | 9.13 | 8.84 | 1.58M |
August 22, 2025 | 9.06 | 9.04 | 9.04 | 9.23 | 8.96 | 1.26M |
August 21, 2025 | 9.48 | 9.06 | 9.06 | 9.59 | 9.03 | 2.35M |
August 20, 2025 | 9.04 | 9.41 | 9.41 | 9.43 | 9.04 | 3.27M |
August 19, 2025 | 8.74 | 8.99 | 8.99 | 8.99 | 8.65 | 1.94M |
August 18, 2025 | 8.73 | 8.57 | 8.57 | 8.86 | 8.32 | 1.25M |
August 14, 2025 | 8.69 | 8.7 | 8.7 | 8.8 | 8.55 | 559,192 |
August 13, 2025 | 8.9 | 8.65 | 8.65 | 8.9 | 8.41 | 1.12M |
August 12, 2025 | 8.77 | 8.79 | 8.79 | 8.96 | 8.4 | 643,787 |
August 11, 2025 | 8.9 | 8.67 | 8.67 | 9 | 8.5 | 542,037 |
August 08, 2025 | 8.99 | 8.8 | 8.8 | 9.15 | 8.66 | 1.09M |
August 07, 2025 | 8.25 | 8.96 | 8.96 | 8.99 | 8.25 | 1.46M |
August 06, 2025 | 8.9 | 8.57 | 8.57 | 8.9 | 8.5 | 1.76M |
August 05, 2025 | 9.05 | 8.88 | 8.88 | 9.05 | 8.61 | 1.24M |
August 04, 2025 | 9.1 | 9.01 | 9.01 | 9.19 | 8.99 | 1.03M |
August 01, 2025 | 9.24 | 9.04 | 9.04 | 9.35 | 8.73 | 1.74M |
July 31, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9.05 | 1.66M |
July 30, 2025 | 9.62 | 9.32 | 9.32 | 9.63 | 9.21 | 1.32M |
July 29, 2025 | 9.5 | 9.47 | 9.47 | 9.63 | 9.3 | 1.14M |
July 28, 2025 | 9.93 | 9.5 | 9.5 | 10.15 | 9.46 | 1.72M |
July 25, 2025 | 10.22 | 9.88 | 9.88 | 10.22 | 9.62 | 1.45M |
July 24, 2025 | 10.2 | 10.07 | 10.07 | 10.2 | 9.99 | 2.33M |
July 23, 2025 | 10.03 | 9.99 | 9.99 | 10.05 | 9.8 | 2.39M |
July 22, 2025 | 9.97 | 9.73 | 9.73 | 9.97 | 9.58 | 797,542 |
July 21, 2025 | 9.99 | 9.64 | 9.64 | 9.99 | 9.61 | 1.34M |
July 18, 2025 | 9.81 | 9.82 | 9.82 | 9.91 | 9.5 | 1.56M |
July 17, 2025 | 10.08 | 9.85 | 9.85 | 10.08 | 9.8 | 830,621 |
July 16, 2025 | 10 | 9.94 | 9.94 | 10.04 | 9.75 | 1.04M |
July 15, 2025 | 9.82 | 9.89 | 9.89 | 9.97 | 9.8 | 744,670 |
July 14, 2025 | 9.85 | 9.82 | 9.82 | 9.99 | 9.73 | 763,966 |
July 11, 2025 | 9.96 | 9.89 | 9.89 | 10.04 | 9.81 | 875,200 |
July 10, 2025 | 10.07 | 9.96 | 9.96 | 10.24 | 9.9 | 824,691 |
July 09, 2025 | 10 | 9.97 | 9.97 | 10.08 | 9.85 | 701,290 |
July 08, 2025 | 9.93 | 9.95 | 9.95 | 10.08 | 9.9 | 1.04M |
July 07, 2025 | 10 | 10.01 | 10.01 | 10.15 | 9.9 | 940,918 |
July 04, 2025 | 9.94 | 10.09 | 10.09 | 10.24 | 9.43 | 1.07M |
July 03, 2025 | 9.94 | 9.91 | 9.91 | 10 | 9.9 | 1.28M |
July 02, 2025 | 10.39 | 9.9 | 9.9 | 10.42 | 9.84 | 2.5M |
July 01, 2025 | 10.47 | 10.32 | 10.32 | 10.6 | 10.05 | 3.22M |
June 30, 2025 | 10.12 | 10.18 | 10.18 | 10.18 | 9.8 | 2.28M |
June 27, 2025 | 9.99 | 9.7 | 9.7 | 9.99 | 9.6 | 866,014 |
June 26, 2025 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 581,067 |
June 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 384,175 |
June 24, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 692,033 |
June 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | 494,308 |
June 20, 2025 | 9.3 | 9.32 | 9.32 | 9.4 | 9.3 | 490,614 |
June 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 367,993 |
June 18, 2025 | 9.56 | 9.69 | 9.69 | 9.83 | 9.56 | 658,288 |
June 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 795,219 |
June 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 656,962 |
June 13, 2025 | 10.29 | 10.06 | 10.06 | 10.29 | 10.06 | 1.13M |
June 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 666,648 |