1.13
+0.01(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.13 | 397,707 |
| February 19, 2026 | 1.14 | 1.12 | 1.12 | 1.16 | 1.11 | 505,902 |
| February 18, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.13 | 295,356 |
| February 17, 2026 | 1.18 | 1.14 | 1.14 | 1.18 | 1.13 | 247,836 |
| February 16, 2026 | 1.18 | 1.16 | 1.16 | 1.2 | 1.11 | 373,230 |
| February 13, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.18 | 274,617 |
| February 12, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.21 | 161,783 |
| February 11, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 415,038 |
| February 10, 2026 | 1.22 | 1.23 | 1.23 | 1.27 | 1.22 | 451,023 |
| February 09, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.17 | 362,422 |
| February 06, 2026 | 1.26 | 1.23 | 1.23 | 1.27 | 1.17 | 255,344 |
| February 05, 2026 | 1.32 | 1.21 | 1.21 | 1.34 | 1.21 | 864,304 |
| February 04, 2026 | 1.29 | 1.27 | 1.27 | 1.38 | 1.2 | 1.94M |
| February 03, 2026 | 1.05 | 1.2 | 1.2 | 1.21 | 1.05 | 2.13M |
| February 02, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 1 | 473,428 |
| February 01, 2026 | 1.07 | 1.03 | 1.03 | 1.08 | 0.94 | 1.18M |
| January 30, 2026 | 1.11 | 1.07 | 1.07 | 1.12 | 1.06 | 883,812 |
| January 29, 2026 | 1.17 | 1.11 | 1.11 | 1.18 | 1.05 | 721,810 |
| January 28, 2026 | 1.17 | 1.16 | 1.16 | 1.19 | 1.15 | 289,620 |
| January 27, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.16 | 203,577 |
| January 23, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.17 | 452,674 |
| January 22, 2026 | 1.18 | 1.2 | 1.2 | 1.23 | 1.18 | 388,295 |
| January 21, 2026 | 1.16 | 1.18 | 1.18 | 1.2 | 1.16 | 722,050 |
| January 20, 2026 | 1.19 | 1.17 | 1.17 | 1.21 | 1.16 | 847,498 |
| January 19, 2026 | 1.21 | 1.19 | 1.19 | 1.22 | 1.15 | 624,858 |
| January 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 283,090 |
| January 14, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.18 | 224,616 |
| January 13, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.18 | 631,730 |
| January 12, 2026 | 1.22 | 1.2 | 1.2 | 1.24 | 1.2 | 496,423 |
| January 09, 2026 | 1.25 | 1.22 | 1.22 | 1.27 | 1.21 | 514,296 |
| January 08, 2026 | 1.24 | 1.23 | 1.23 | 1.28 | 1.23 | 272,030 |
| January 07, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 259,509 |
| January 06, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.23 | 239,555 |
| January 05, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.25 | 348,485 |
| January 02, 2026 | 1.25 | 1.26 | 1.26 | 1.3 | 1.23 | 549,761 |
| January 01, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.23 | 230,893 |
| December 31, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.24 | 283,359 |
| December 30, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 243,983 |
| December 29, 2025 | 1.24 | 1.26 | 1.26 | 1.29 | 1.24 | 306,755 |
| December 26, 2025 | 1.33 | 1.27 | 1.27 | 1.33 | 1.2 | 2.86M |
| December 24, 2025 | 1.31 | 1.3 | 1.3 | 1.35 | 1.28 | 247,644 |
| December 23, 2025 | 1.39 | 1.31 | 1.31 | 1.44 | 1.26 | 609,109 |
| December 22, 2025 | 1.25 | 1.41 | 1.41 | 1.44 | 1.22 | 2.4M |
| December 19, 2025 | 1.22 | 1.23 | 1.23 | 1.25 | 1.22 | 367,707 |
| December 18, 2025 | 1.22 | 1.24 | 1.24 | 1.26 | 1.21 | 235,448 |
| December 17, 2025 | 1.25 | 1.22 | 1.22 | 1.27 | 1.21 | 387,775 |
| December 16, 2025 | 1.28 | 1.24 | 1.24 | 1.28 | 1.24 | 407,209 |
| December 15, 2025 | 1.32 | 1.26 | 1.26 | 1.32 | 1.26 | 222,803 |
| December 12, 2025 | 1.49 | 1.28 | 1.28 | 1.49 | 1.21 | 6.09M |
| December 11, 2025 | 1.31 | 1.38 | 1.38 | 1.53 | 1.29 | 1.14M |
| December 10, 2025 | 1.28 | 1.28 | 1.28 | 1.31 | 1.28 | 339,359 |
| December 09, 2025 | 1.22 | 1.27 | 1.27 | 1.28 | 1.2 | 760,479 |
| December 08, 2025 | 1.26 | 1.22 | 1.22 | 1.26 | 1.2 | 797,019 |
| December 05, 2025 | 1.26 | 1.24 | 1.24 | 1.27 | 1.22 | 610,641 |
| December 04, 2025 | 1.27 | 1.27 | 1.27 | 1.28 | 1.26 | 183,204 |
| December 03, 2025 | 1.29 | 1.26 | 1.26 | 1.3 | 1.26 | 318,128 |
| December 02, 2025 | 1.3 | 1.29 | 1.29 | 1.32 | 1.29 | 799,328 |
| December 01, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.3 | 922,978 |
| November 28, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.31 | 302,921 |
| November 27, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.32 | 393,006 |