1.48
-0.01(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.5 | 1.48 | 1.48 | 1.51 | 1.48 | 859,198 |
| February 19, 2026 | 1.51 | 1.49 | 1.49 | 1.52 | 1.49 | 1.37M |
| February 18, 2026 | 1.51 | 1.51 | 1.51 | 1.52 | 1.5 | 1.2M |
| February 17, 2026 | 1.51 | 1.51 | 1.51 | 1.52 | 1.5 | 1.09M |
| February 16, 2026 | 1.54 | 1.51 | 1.51 | 1.54 | 1.5 | 1.04M |
| February 13, 2026 | 1.52 | 1.49 | 1.49 | 1.52 | 1.47 | 2.17M |
| February 12, 2026 | 1.54 | 1.51 | 1.51 | 1.55 | 1.5 | 2.65M |
| February 11, 2026 | 1.57 | 1.53 | 1.53 | 1.58 | 1.52 | 1.75M |
| February 10, 2026 | 1.55 | 1.56 | 1.56 | 1.6 | 1.54 | 1.85M |
| February 09, 2026 | 1.5 | 1.54 | 1.54 | 1.56 | 1.49 | 2.77M |
| February 06, 2026 | 1.57 | 1.51 | 1.51 | 1.57 | 1.49 | 4.46M |
| February 05, 2026 | 1.66 | 1.61 | 1.61 | 1.66 | 1.59 | 1.57M |
| February 04, 2026 | 1.59 | 1.65 | 1.65 | 1.66 | 1.58 | 2.62M |
| February 03, 2026 | 1.54 | 1.57 | 1.57 | 1.59 | 1.5 | 3.28M |
| February 02, 2026 | 1.56 | 1.5 | 1.5 | 1.56 | 1.47 | 2.26M |
| February 01, 2026 | 1.54 | 1.54 | 1.54 | 1.58 | 1.52 | 1.47M |
| January 30, 2026 | 1.49 | 1.53 | 1.53 | 1.54 | 1.46 | 2.56M |
| January 29, 2026 | 1.54 | 1.49 | 1.49 | 1.54 | 1.48 | 2.21M |
| January 28, 2026 | 1.46 | 1.51 | 1.51 | 1.53 | 1.45 | 2.18M |
| January 27, 2026 | 1.48 | 1.47 | 1.47 | 1.49 | 1.45 | 2.04M |
| January 23, 2026 | 1.5 | 1.48 | 1.48 | 1.51 | 1.45 | 2.55M |
| January 22, 2026 | 1.5 | 1.5 | 1.5 | 1.53 | 1.47 | 3.15M |
| January 21, 2026 | 1.53 | 1.49 | 1.49 | 1.53 | 1.45 | 3.04M |
| January 20, 2026 | 1.51 | 1.5 | 1.5 | 1.54 | 1.5 | 2.46M |
| January 19, 2026 | 1.59 | 1.54 | 1.54 | 1.63 | 1.49 | 2.63M |
| January 16, 2026 | 1.63 | 1.61 | 1.61 | 1.65 | 1.59 | 1.77M |
| January 14, 2026 | 1.59 | 1.63 | 1.63 | 1.66 | 1.58 | 2.26M |
| January 13, 2026 | 1.63 | 1.59 | 1.59 | 1.63 | 1.59 | 1.41M |
| January 12, 2026 | 1.61 | 1.6 | 1.6 | 1.63 | 1.57 | 2.52M |
| January 09, 2026 | 1.65 | 1.62 | 1.62 | 1.66 | 1.61 | 1.68M |
| January 08, 2026 | 1.67 | 1.65 | 1.65 | 1.69 | 1.64 | 2.62M |
| January 07, 2026 | 1.73 | 1.67 | 1.67 | 1.73 | 1.66 | 2.66M |
| January 06, 2026 | 1.72 | 1.71 | 1.71 | 1.73 | 1.7 | 1.57M |
| January 05, 2026 | 1.74 | 1.72 | 1.72 | 1.79 | 1.72 | 2.06M |
| January 02, 2026 | 1.7 | 1.77 | 1.77 | 1.79 | 1.69 | 2.99M |
| January 01, 2026 | 1.7 | 1.7 | 1.7 | 1.71 | 1.68 | 906,975 |
| December 31, 2025 | 1.7 | 1.7 | 1.7 | 1.72 | 1.69 | 2.17M |
| December 30, 2025 | 1.7 | 1.7 | 1.7 | 1.73 | 1.68 | 1.27M |
| December 29, 2025 | 1.76 | 1.7 | 1.7 | 1.78 | 1.68 | 3.71M |
| December 26, 2025 | 1.8 | 1.78 | 1.78 | 1.84 | 1.75 | 3.91M |
| December 24, 2025 | 1.72 | 1.8 | 1.79 | 1.85 | 1.71 | 5.77M |
| December 23, 2025 | 1.63 | 1.7 | 1.7 | 1.73 | 1.62 | 4.2M |
| December 22, 2025 | 1.66 | 1.63 | 1.63 | 1.67 | 1.62 | 2.13M |
| December 19, 2025 | 1.6 | 1.63 | 1.63 | 1.64 | 1.6 | 1.54M |
| December 18, 2025 | 1.63 | 1.6 | 1.6 | 1.63 | 1.58 | 1.81M |
| December 17, 2025 | 1.67 | 1.61 | 1.61 | 1.67 | 1.59 | 2.95M |
| December 16, 2025 | 1.73 | 1.64 | 1.64 | 1.76 | 1.62 | 4.2M |
| December 15, 2025 | 1.6 | 1.71 | 1.71 | 1.73 | 1.58 | 3.81M |
| December 12, 2025 | 1.59 | 1.6 | 1.6 | 1.62 | 1.59 | 1.27M |
| December 11, 2025 | 1.6 | 1.59 | 1.59 | 1.61 | 1.58 | 777,920 |
| December 10, 2025 | 1.6 | 1.6 | 1.6 | 1.62 | 1.59 | 1.24M |
| December 09, 2025 | 1.58 | 1.59 | 1.59 | 1.61 | 1.52 | 2.49M |
| December 08, 2025 | 1.61 | 1.58 | 1.58 | 1.62 | 1.56 | 1.87M |
| December 05, 2025 | 1.57 | 1.61 | 1.61 | 1.62 | 1.55 | 1.94M |
| December 04, 2025 | 1.6 | 1.57 | 1.57 | 1.6 | 1.57 | 1.31M |
| December 03, 2025 | 1.59 | 1.58 | 1.58 | 1.62 | 1.58 | 1.47M |
| December 02, 2025 | 1.6 | 1.6 | 1.6 | 1.62 | 1.57 | 2.57M |
| December 01, 2025 | 1.6 | 1.59 | 1.59 | 1.62 | 1.58 | 2.65M |
| November 28, 2025 | 1.66 | 1.59 | 1.59 | 1.66 | 1.58 | 3M |
| November 27, 2025 | 1.75 | 1.64 | 1.64 | 1.79 | 1.63 | 6.61M |