Singapore markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
USD/INR (INR=X)
CCY - CCY Delayed Price. Currency in INR
Add to watchlist
73.9170+1.1760 (+1.62%)
At close: 12:31AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 73.1549 | 74.1787 | 72.8780 | 73.1509 | 73.1509 | - |
| 25 Feb 2021 | 72.3956 | 72.7667 | 72.2790 | 72.4000 | 72.4000 | - |
| 24 Feb 2021 | 72.3821 | 72.5990 | 72.2680 | 72.3770 | 72.3770 | - |
| 23 Feb 2021 | 72.4579 | 72.5565 | 72.3200 | 72.4440 | 72.4440 | - |
| 22 Feb 2021 | 72.5530 | 72.5893 | 72.3065 | 72.5530 | 72.5530 | - |
| 19 Feb 2021 | 72.6055 | 72.7150 | 72.3983 | 72.6054 | 72.6054 | - |
| 18 Feb 2021 | 72.7870 | 72.8040 | 72.5387 | 72.7973 | 72.7973 | - |
| 17 Feb 2021 | 72.9350 | 73.1540 | 72.7230 | 72.9350 | 72.9350 | - |
| 16 Feb 2021 | 72.6387 | 72.9147 | 72.5925 | 72.6387 | 72.6387 | - |
| 15 Feb 2021 | 72.5948 | 72.6850 | 72.4360 | 72.5948 | 72.5948 | - |
| 12 Feb 2021 | 72.7095 | 72.8251 | 72.5628 | 72.7095 | 72.7095 | - |
| 11 Feb 2021 | 72.8073 | 72.8784 | 72.6742 | 72.8073 | 72.8073 | - |
| 10 Feb 2021 | 72.8556 | 73.1090 | 72.7780 | 72.8549 | 72.8549 | - |
| 09 Feb 2021 | 72.9299 | 73.0043 | 72.8012 | 72.9299 | 72.9299 | - |
| 08 Feb 2021 | 72.7848 | 73.0150 | 72.7780 | 72.7848 | 72.7848 | - |
| 05 Feb 2021 | 72.9861 | 73.0228 | 72.7777 | 72.9457 | 72.9457 | - |
| 04 Feb 2021 | 72.8598 | 72.9904 | 72.8260 | 72.8580 | 72.8580 | - |
| 03 Feb 2021 | 72.9500 | 73.0030 | 72.8190 | 72.9163 | 72.9163 | - |
| 02 Feb 2021 | 73.1198 | 73.3248 | 72.9076 | 73.1198 | 73.1198 | - |
| 01 Feb 2021 | 72.9066 | 73.2034 | 72.8171 | 72.9066 | 72.9066 | - |
| 29 Jan 2021 | 72.9388 | 73.0303 | 72.7675 | 72.9388 | 72.9388 | - |
| 28 Jan 2021 | 73.0370 | 73.1741 | 72.8968 | 73.0371 | 73.0371 | - |
| 27 Jan 2021 | 72.9199 | 73.0719 | 72.7980 | 72.9200 | 72.9200 | - |
| 26 Jan 2021 | 72.9700 | 73.2220 | 72.7745 | 72.9700 | 72.9700 | - |
| 25 Jan 2021 | 72.9959 | 73.2200 | 72.8780 | 72.9959 | 72.9959 | - |
| 22 Jan 2021 | 72.9549 | 73.2375 | 72.9290 | 72.9549 | 72.9549 | - |
| 21 Jan 2021 | 72.9079 | 73.0453 | 72.8830 | 72.9109 | 72.9109 | - |
| 20 Jan 2021 | 73.1920 | 73.1923 | 72.8993 | 73.1919 | 73.1919 | - |
| 19 Jan 2021 | 73.1892 | 73.3080 | 73.0990 | 73.1887 | 73.1887 | - |
| 18 Jan 2021 | 73.1590 | 73.4200 | 73.1230 | 73.1590 | 73.1590 | - |
| 15 Jan 2021 | 73.0900 | 73.3781 | 73.0025 | 73.0876 | 73.0876 | - |
| 14 Jan 2021 | 73.1700 | 73.3540 | 72.9390 | 73.1699 | 73.1699 | - |
| 13 Jan 2021 | 73.4140 | 73.4140 | 73.0628 | 73.1650 | 73.1650 | - |
| 12 Jan 2021 | 73.7790 | 73.7790 | 73.2020 | 73.5135 | 73.5135 | - |
| 11 Jan 2021 | 73.3734 | 73.5842 | 73.3403 | 73.3734 | 73.3734 | - |
| 08 Jan 2021 | 73.7300 | 73.7398 | 73.1962 | 73.4460 | 73.4460 | - |
| 07 Jan 2021 | 73.3748 | 73.4670 | 73.0630 | 73.3600 | 73.3600 | - |
| 06 Jan 2021 | 73.1680 | 73.3600 | 73.0400 | 73.3748 | 73.3748 | - |
| 05 Jan 2021 | 73.0915 | 73.3298 | 72.9635 | 73.3200 | 73.3200 | - |
| 04 Jan 2021 | 73.0920 | 73.2010 | 72.7985 | 73.0920 | 73.0920 | - |
| 01 Jan 2021 | 73.0892 | 73.3198 | 73.0250 | 73.0892 | 73.0892 | - |
| 31 Dec 2020 | 73.1340 | 73.3500 | 72.9466 | 73.1340 | 73.1340 | - |
| 30 Dec 2020 | 73.6550 | 73.6648 | 73.1016 | 73.4536 | 73.4536 | - |
| 29 Dec 2020 | 73.5449 | 73.7673 | 73.2872 | 73.5449 | 73.5449 | - |
| 28 Dec 2020 | 73.6890 | 73.7348 | 73.4562 | 73.6890 | 73.6890 | - |
| 25 Dec 2020 | 73.5578 | 73.8000 | 73.5500 | 73.5578 | 73.5578 | - |
| 24 Dec 2020 | 73.8398 | 74.1000 | 73.4508 | 73.8398 | 73.8398 | - |
| 23 Dec 2020 | 74.0055 | 74.2700 | 73.6464 | 74.2700 | 74.2700 | - |
| 22 Dec 2020 | 73.9353 | 74.2023 | 73.7867 | 73.9353 | 73.9353 | - |
| 21 Dec 2020 | 73.6036 | 74.0920 | 73.5128 | 73.6036 | 73.6036 | - |
| 18 Dec 2020 | 73.6048 | 73.7548 | 73.4710 | 73.5298 | 73.5298 | - |
| 17 Dec 2020 | 73.8248 | 73.8248 | 73.3847 | 73.6166 | 73.6166 | - |
| 16 Dec 2020 | 73.7598 | 73.7960 | 73.4586 | 73.7598 | 73.7598 | - |
| 15 Dec 2020 | 73.8600 | 73.9003 | 73.5022 | 73.8600 | 73.8600 | - |
| 14 Dec 2020 | 73.7380 | 73.7810 | 73.4700 | 73.7380 | 73.7380 | - |
| 11 Dec 2020 | 73.7267 | 73.9225 | 73.5365 | 73.7267 | 73.7267 | - |
| 10 Dec 2020 | 73.8173 | 73.9350 | 73.6240 | 73.9350 | 73.9350 | - |
| 09 Dec 2020 | 73.8323 | 73.9398 | 73.5310 | 73.7264 | 73.7264 | - |
| 08 Dec 2020 | 73.8099 | 74.0373 | 73.5420 | 74.0200 | 74.0200 | - |
| 07 Dec 2020 | 73.7903 | 73.9480 | 73.6318 | 73.7903 | 73.7903 | - |
| 04 Dec 2020 | 73.9390 | 74.0873 | 73.6597 | 73.8649 | 73.8649 | - |
| 03 Dec 2020 | 73.6626 | 73.9532 | 73.6304 | 73.6626 | 73.6626 | - |
| 02 Dec 2020 | 73.6698 | 73.8138 | 73.3980 | 73.6550 | 73.6550 | - |
| 01 Dec 2020 | 74.0252 | 74.1729 | 73.4650 | 74.0252 | 74.0252 | - |
| 30 Nov 2020 | 73.9353 | 74.1985 | 73.8791 | 73.9409 | 73.9409 | - |
| 27 Nov 2020 | 74.0488 | 74.2685 | 73.7462 | 74.0488 | 74.0488 | - |
| 26 Nov 2020 | 73.7799 | 74.0705 | 73.7389 | 73.7799 | 73.7799 | - |
| 25 Nov 2020 | 73.9608 | 74.1700 | 73.7488 | 73.9608 | 73.9608 | - |
| 24 Nov 2020 | 74.2445 | 74.2490 | 73.8844 | 74.2449 | 74.2449 | - |
| 23 Nov 2020 | 74.1198 | 74.4063 | 74.0030 | 74.1624 | 74.1624 | - |
| 20 Nov 2020 | 74.0996 | 74.3392 | 74.0730 | 74.0996 | 74.0996 | - |
| 19 Nov 2020 | 74.4200 | 74.4423 | 74.1198 | 74.4200 | 74.4200 | - |
| 18 Nov 2020 | 74.4801 | 74.7048 | 74.0352 | 74.4797 | 74.4797 | - |
| 17 Nov 2020 | 74.5500 | 74.6089 | 74.3268 | 74.4181 | 74.4181 | - |
| 16 Nov 2020 | 74.5898 | 74.5898 | 74.3793 | 74.4877 | 74.4877 | - |
| 13 Nov 2020 | 74.6717 | 74.8873 | 74.4661 | 74.8650 | 74.8650 | - |
| 12 Nov 2020 | 74.6248 | 74.7590 | 74.3660 | 74.5700 | 74.5700 | - |
| 11 Nov 2020 | 74.4725 | 74.5379 | 74.1080 | 74.2816 | 74.2816 | - |
| 10 Nov 2020 | 74.1400 | 74.4658 | 73.8780 | 73.9532 | 73.9532 | - |
| 09 Nov 2020 | 73.9758 | 74.1680 | 73.6431 | 73.9798 | 73.9798 | - |
| 06 Nov 2020 | 74.1200 | 74.2785 | 73.8640 | 74.1200 | 74.1200 | - |
| 05 Nov 2020 | 74.1905 | 74.4073 | 73.8458 | 74.3800 | 74.3800 | - |
| 04 Nov 2020 | 74.8500 | 75.0010 | 74.2788 | 74.6556 | 74.6556 | - |
| 03 Nov 2020 | 74.4568 | 74.6848 | 74.2450 | 74.4568 | 74.4568 | - |
| 02 Nov 2020 | 74.7073 | 74.7076 | 74.2740 | 74.5505 | 74.5505 | - |
| 30 Oct 2020 | 74.2640 | 74.7020 | 74.0320 | 74.2640 | 74.2640 | - |
| 29 Oct 2020 | 74.4400 | 74.5247 | 73.9330 | 74.4400 | 74.4400 | - |
| 28 Oct 2020 | 73.8149 | 74.2520 | 73.6430 | 73.8050 | 73.8050 | - |
| 27 Oct 2020 | 74.1375 | 74.1375 | 73.6140 | 73.9485 | 73.9485 | - |
| 26 Oct 2020 | 73.8340 | 74.1143 | 73.6900 | 73.8229 | 73.8229 | - |
| 22 Oct 2020 | 73.7200 | 73.8853 | 73.4730 | 73.7200 | 73.7200 | - |
| 21 Oct 2020 | 73.7250 | 73.8840 | 73.4728 | 73.6813 | 73.6813 | - |
| 20 Oct 2020 | 73.4797 | 73.7842 | 73.3590 | 73.6475 | 73.6475 | - |
| 19 Oct 2020 | 73.3937 | 73.5750 | 73.2950 | 73.5750 | 73.5750 | - |
| 18 Oct 2020 | 73.4438 | 73.5950 | 73.2840 | 73.4438 | 73.4438 | - |
| 15 Oct 2020 | 73.5700 | 73.5700 | 73.2727 | 73.3710 | 73.3710 | - |
| 14 Oct 2020 | 73.4925 | 73.5187 | 73.2020 | 73.2962 | 73.2962 | - |
| 13 Oct 2020 | 73.4183 | 73.6200 | 73.2052 | 73.6200 | 73.6200 | - |
| 12 Oct 2020 | 73.3508 | 73.5050 | 73.2456 | 73.3508 | 73.3508 | - |
| 11 Oct 2020 | 73.0149 | 73.4132 | 72.9340 | 73.0148 | 73.0148 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
