1.11
+0.04(+3.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1.09 | 1.11 | 1.11 | 1.12 | 1.03 | 337,139 |
| September 11, 2025 | 1.07 | 1.07 | 1.07 | 1.15 | 1.07 | 208,400 |
| September 10, 2025 | 1.22 | 1.12 | 1.12 | 1.22 | 1.12 | 291,186 |
| September 09, 2025 | 1.31 | 1.18 | 1.18 | 1.31 | 1.18 | 257,953 |
| September 08, 2025 | 1.26 | 1.25 | 1.25 | 1.28 | 1.15 | 708,791 |
| September 05, 2025 | 1.22 | 1.22 | 1.22 | 1.23 | 1.12 | 816,739 |
| September 04, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 175,479 |
| September 03, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 204,125 |
| September 02, 2025 | 1.03 | 1.08 | 1.08 | 1.08 | 1.03 | 288,390 |
| September 01, 2025 | 0.94 | 1.03 | 1.03 | 1.03 | 0.94 | 126,643 |
| August 29, 2025 | 0.98 | 0.99 | 0.99 | 0.99 | 0.98 | 129,020 |
| August 28, 2025 | 1 | 1 | 1 | 1 | 1 | 62,216 |
| August 26, 2025 | 0.99 | 1 | 1 | 1 | 0.99 | 45,033 |
| August 25, 2025 | 0.98 | 0.99 | 0.99 | 0.99 | 0.98 | 204,493 |
| August 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 78,616 |
| August 21, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 77,917 |
| August 20, 2025 | 1.04 | 1.01 | 1.01 | 1.04 | 1.01 | 160,737 |
| August 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 286,166 |
| August 18, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1.02 | 46,051 |
| August 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 228,068 |
| August 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 18,157 |
| August 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 559,759 |
| August 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 110,327 |
| August 08, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 18,800 |
| August 07, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 13,770 |
| August 06, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 48,460 |
| August 05, 2025 | 1.28 | 1.26 | 1.26 | 1.28 | 1.26 | 199,383 |
| August 04, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.42M |
| August 01, 2025 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | 488,043 |
| July 31, 2025 | 1.21 | 1.23 | 1.23 | 1.23 | 1.21 | 2.29M |
| July 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.25M |
| July 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 490,963 |
| July 28, 2025 | 1.16 | 1.17 | 1.17 | 1.17 | 1.15 | 2.72M |
| July 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 767,234 |
| July 24, 2025 | 1.05 | 1.1 | 1.1 | 1.1 | 1 | 3.32M |
| July 23, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 2.96M |
| July 22, 2025 | 0.95 | 1 | 1 | 1 | 0.92 | 1.98M |
| July 21, 2025 | 0.91 | 0.96 | 0.96 | 0.98 | 0.89 | 851,885 |
| July 18, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.9 | 391,301 |
| July 17, 2025 | 0.92 | 0.93 | 0.93 | 0.96 | 0.9 | 217,242 |
| July 16, 2025 | 0.88 | 0.92 | 0.92 | 0.92 | 0.85 | 414,397 |
| July 15, 2025 | 0.82 | 0.88 | 0.88 | 0.89 | 0.82 | 361,620 |
| July 14, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.84 | 79,273 |
| July 11, 2025 | 0.84 | 0.86 | 0.86 | 0.88 | 0.83 | 124,905 |
| July 10, 2025 | 0.83 | 0.84 | 0.84 | 0.86 | 0.83 | 104,468 |
| July 09, 2025 | 0.85 | 0.86 | 0.86 | 0.88 | 0.85 | 83,711 |
| July 08, 2025 | 0.84 | 0.85 | 0.85 | 0.89 | 0.84 | 213,708 |
| July 07, 2025 | 0.87 | 0.86 | 0.86 | 0.87 | 0.85 | 82,106 |
| July 04, 2025 | 0.85 | 0.87 | 0.87 | 0.88 | 0.8 | 227,802 |
| July 03, 2025 | 0.88 | 0.84 | 0.84 | 0.88 | 0.84 | 90,671 |
| July 02, 2025 | 0.91 | 0.87 | 0.87 | 0.91 | 0.84 | 281,890 |
| July 01, 2025 | 0.89 | 0.89 | 0.89 | 0.91 | 0.85 | 538,661 |
| June 30, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.86 | 88,884 |
| June 27, 2025 | 0.86 | 0.87 | 0.87 | 0.89 | 0.84 | 182,946 |
| June 26, 2025 | 0.85 | 0.86 | 0.86 | 0.88 | 0.82 | 102,172 |
| June 25, 2025 | 0.9 | 0.86 | 0.86 | 0.9 | 0.84 | 131,560 |
| June 24, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.83 | 165,530 |
| June 23, 2025 | 0.83 | 0.86 | 0.86 | 0.87 | 0.81 | 291,501 |
| June 20, 2025 | 0.8 | 0.83 | 0.83 | 0.87 | 0.8 | 474,875 |
| June 19, 2025 | 0.86 | 0.84 | 0.84 | 0.89 | 0.81 | 157,770 |