Singapore markets close in 5 hours 10 minutes
Straits Times Index
2,984.42-7.11(-0.24%)Nikkei
28,765.82+134.37(+0.47%)Hang Seng
30,002.26+554.41(+1.88%)
USD/INR (INR=X)
CCY - CCY Delayed Price. Currency in INR
Add to watchlist
72.9610-0.0150 (-0.02%)
As of 3:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 72.9760 | 72.9890 | 72.9480 | 72.9610 | 72.9610 | - |
| 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 | - |
| 08 Oct 2020 | 73.2805 | 73.4973 | 72.9770 | 73.2805 | 73.2805 | - |
| 07 Oct 2020 | 73.5425 | 73.5465 | 73.1940 | 73.5425 | 73.5425 | - |
| 06 Oct 2020 | 73.8150 | 73.8150 | 73.0800 | 73.8150 | 73.8150 | - |
| 05 Oct 2020 | 73.1158 | 73.4890 | 73.0440 | 73.1083 | 73.1083 | - |
| 04 Oct 2020 | 73.3225 | 73.3980 | 73.0471 | 73.3224 | 73.3224 | - |
| 01 Oct 2020 | 73.4200 | 73.5330 | 73.1400 | 73.2170 | 73.2170 | - |
| 30 Sep 2020 | 73.7050 | 73.7050 | 73.0270 | 73.7050 | 73.7050 | - |
| 29 Sep 2020 | 73.6550 | 73.8565 | 73.5244 | 73.8450 | 73.8450 | - |
| 28 Sep 2020 | 73.7648 | 73.9750 | 73.6040 | 73.9750 | 73.9750 | - |
| 27 Sep 2020 | 73.6994 | 73.8700 | 73.5193 | 73.6993 | 73.6993 | - |
| 24 Sep 2020 | 73.9100 | 73.9100 | 73.5615 | 73.6824 | 73.6824 | - |
| 23 Sep 2020 | 74.0100 | 74.2220 | 73.5630 | 73.7784 | 73.7784 | - |
| 22 Sep 2020 | 73.5029 | 73.8000 | 73.4380 | 73.5030 | 73.5030 | - |
| 21 Sep 2020 | 73.5798 | 73.6500 | 73.3880 | 73.5798 | 73.5798 | - |
| 20 Sep 2020 | 73.5348 | 73.6496 | 73.2780 | 73.5348 | 73.5348 | - |
| 17 Sep 2020 | 73.7800 | 73.7800 | 73.1730 | 73.5836 | 73.5836 | - |
| 16 Sep 2020 | 73.7650 | 73.7881 | 73.3980 | 73.5507 | 73.5507 | - |
| 15 Sep 2020 | 73.6101 | 73.8000 | 73.4638 | 73.8000 | 73.8000 | - |
| 14 Sep 2020 | 73.3840 | 73.7230 | 73.2885 | 73.6150 | 73.6150 | - |
| 13 Sep 2020 | 73.4787 | 73.7024 | 73.2440 | 73.4786 | 73.4786 | - |
| 10 Sep 2020 | 73.7500 | 73.7500 | 73.3640 | 73.5273 | 73.5273 | - |
| 09 Sep 2020 | 73.5500 | 73.5500 | 73.0120 | 73.5500 | 73.5500 | - |
| 08 Sep 2020 | 73.7868 | 74.0500 | 73.0825 | 73.7868 | 73.7868 | - |
| 07 Sep 2020 | 73.6500 | 73.9578 | 73.3930 | 73.6500 | 73.6500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
