2.10
+0.03(+1.45%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.09 | 2.07 | 2.07 | 2.1 | 2.06 | 1.9M |
September 04, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.06 | 2.54M |
September 03, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.07 | 2.11M |
September 02, 2025 | 2.09 | 2.09 | 2.09 | 2.11 | 2.03 | 8.15M |
September 01, 2025 | 2.1 | 2.08 | 2.08 | 2.11 | 2.07 | 2.12M |
August 29, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.05 | 3.66M |
August 28, 2025 | 2.1 | 2.08 | 2.08 | 2.12 | 2.08 | 2.82M |
August 26, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2.1 | 2.71M |
August 25, 2025 | 2.19 | 2.14 | 2.14 | 2.21 | 2.12 | 3.53M |
August 22, 2025 | 2.22 | 2.18 | 2.18 | 2.24 | 2.17 | 2.19M |
August 21, 2025 | 2.23 | 2.21 | 2.21 | 2.24 | 2.17 | 4.15M |
August 20, 2025 | 2.09 | 2.15 | 2.15 | 2.17 | 2.08 | 7.18M |
August 19, 2025 | 2.1 | 2.08 | 2.08 | 2.12 | 2.07 | 4.49M |
August 18, 2025 | 2.13 | 2.11 | 2.11 | 2.15 | 2.11 | 3.14M |
August 14, 2025 | 2.17 | 2.12 | 2.12 | 2.19 | 2.12 | 3.37M |
August 13, 2025 | 2.25 | 2.18 | 2.18 | 2.25 | 2.17 | 2.7M |
August 12, 2025 | 2.16 | 2.21 | 2.21 | 2.24 | 2.16 | 3.17M |
August 11, 2025 | 2.16 | 2.16 | 2.16 | 2.19 | 2.16 | 1.71M |
August 08, 2025 | 2.2 | 2.17 | 2.17 | 2.2 | 2.14 | 2.07M |
August 07, 2025 | 2.21 | 2.17 | 2.17 | 2.22 | 2.15 | 2.55M |
August 06, 2025 | 2.26 | 2.21 | 2.21 | 2.26 | 2.2 | 1.63M |
August 05, 2025 | 2.25 | 2.24 | 2.24 | 2.25 | 2.21 | 2.82M |
August 04, 2025 | 2.23 | 2.23 | 2.23 | 2.25 | 2.22 | 2.31M |
August 01, 2025 | 2.25 | 2.23 | 2.23 | 2.26 | 2.23 | 2.32M |
July 31, 2025 | 2.28 | 2.24 | 2.24 | 2.28 | 2.23 | 4.01M |
July 30, 2025 | 2.3 | 2.29 | 2.29 | 2.3 | 2.28 | 967,402 |
July 29, 2025 | 2.3 | 2.29 | 2.29 | 2.31 | 2.28 | 1.45M |
July 28, 2025 | 2.3 | 2.28 | 2.28 | 2.33 | 2.26 | 4.3M |
July 25, 2025 | 2.35 | 2.32 | 2.32 | 2.35 | 2.31 | 2.6M |
July 24, 2025 | 2.33 | 2.34 | 2.34 | 2.37 | 2.33 | 3.5M |
July 23, 2025 | 2.35 | 2.34 | 2.34 | 2.36 | 2.33 | 3.43M |
July 22, 2025 | 2.43 | 2.36 | 2.36 | 2.43 | 2.34 | 5.04M |
July 21, 2025 | 2.4 | 2.39 | 2.39 | 2.47 | 2.38 | 5.79M |
July 18, 2025 | 2.4 | 2.37 | 2.37 | 2.41 | 2.37 | 2M |
July 17, 2025 | 2.41 | 2.39 | 2.39 | 2.42 | 2.38 | 3.85M |
July 16, 2025 | 2.42 | 2.4 | 2.4 | 2.42 | 2.39 | 1.94M |
July 15, 2025 | 2.42 | 2.4 | 2.4 | 2.44 | 2.38 | 2.8M |
July 14, 2025 | 2.4 | 2.4 | 2.4 | 2.42 | 2.38 | 2.46M |
July 11, 2025 | 2.44 | 2.39 | 2.39 | 2.45 | 2.38 | 3.73M |
July 10, 2025 | 2.45 | 2.44 | 2.44 | 2.46 | 2.43 | 2.4M |
July 09, 2025 | 2.47 | 2.45 | 2.45 | 2.48 | 2.44 | 3.05M |
July 08, 2025 | 2.48 | 2.46 | 2.46 | 2.5 | 2.45 | 2.31M |
July 07, 2025 | 2.5 | 2.47 | 2.47 | 2.53 | 2.46 | 4.29M |
July 04, 2025 | 2.52 | 2.5 | 2.5 | 2.54 | 2.49 | 5.21M |
July 03, 2025 | 2.53 | 2.51 | 2.51 | 2.55 | 2.5 | 3.15M |
July 02, 2025 | 2.54 | 2.52 | 2.52 | 2.63 | 2.51 | 7.94M |
July 01, 2025 | 2.51 | 2.53 | 2.53 | 2.55 | 2.5 | 3.83M |
June 30, 2025 | 2.56 | 2.51 | 2.51 | 2.56 | 2.48 | 3.92M |
June 27, 2025 | 2.52 | 2.52 | 2.52 | 2.55 | 2.49 | 4.66M |
June 26, 2025 | 2.53 | 2.49 | 2.49 | 2.54 | 2.49 | 2.46M |
June 25, 2025 | 2.48 | 2.49 | 2.49 | 2.51 | 2.48 | 3.47M |
June 24, 2025 | 2.5 | 2.47 | 2.47 | 2.54 | 2.47 | 4.3M |
June 23, 2025 | 2.46 | 2.46 | 2.46 | 2.49 | 2.42 | 3.32M |
June 20, 2025 | 2.41 | 2.46 | 2.46 | 2.51 | 2.41 | 6.41M |
June 19, 2025 | 2.48 | 2.43 | 2.43 | 2.54 | 2.41 | 8.19M |
June 18, 2025 | 2.5 | 2.48 | 2.48 | 2.55 | 2.47 | 4.81M |
June 17, 2025 | 2.49 | 2.5 | 2.5 | 2.55 | 2.47 | 4.59M |
June 16, 2025 | 2.57 | 2.49 | 2.49 | 2.63 | 2.48 | 10.77M |
June 13, 2025 | 2.57 | 2.57 | 2.57 | 2.72 | 2.51 | 9.72M |
June 12, 2025 | 2.74 | 2.59 | 2.59 | 2.78 | 2.57 | 10.59M |