Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,281.50 -11.63 (-0.35%) Nikkei
37,616.68 -843.40 (-2.19%) Hang Seng
17,252.80 +51.53 (+0.30%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,113.71 -2,650.36 (-3.97%) CMC Crypto 200
1,387.53 -36.57 (-2.57%)
SGD/INR (SGDINR=X)
CCY - CCY Delayed price. Currency in INR
Add to watchlist
As of 06:31AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 61.1740 | 61.2720 | 61.1560 | 61.2640 | 61.2640 | - |
| 24 Apr 2024 | 61.1462 | 61.2569 | 61.1007 | 61.1370 | 61.1370 | - |
| 23 Apr 2024 | 61.1621 | 61.1886 | 61.0362 | 61.1596 | 61.1596 | - |
| 22 Apr 2024 | 60.4980 | 61.2310 | 60.4980 | 60.4980 | 60.4980 | - |
| 19 Apr 2024 | 61.3096 | 61.3927 | 61.1653 | 61.2975 | 61.2975 | - |
| 18 Apr 2024 | 61.3952 | 61.4434 | 61.3107 | 61.3896 | 61.3896 | - |
| 17 Apr 2024 | 61.2404 | 61.4025 | 61.2193 | 61.2510 | 61.2510 | - |
| 16 Apr 2024 | 61.2058 | 61.2962 | 61.0153 | 61.2064 | 61.2064 | - |
| 15 Apr 2024 | 60.5658 | 61.3117 | 60.5658 | 61.3621 | 61.3621 | - |
| 12 Apr 2024 | 61.5353 | 61.5577 | 61.3096 | 61.5353 | 61.5353 | - |
| 11 Apr 2024 | 61.5474 | 61.6127 | 61.4556 | 61.5552 | 61.5552 | - |
| 10 Apr 2024 | 61.8094 | 61.8463 | 61.5305 | 61.8283 | 61.8283 | - |
| 09 Apr 2024 | 61.7472 | 61.8438 | 61.6773 | 61.7453 | 61.7453 | - |
| 08 Apr 2024 | 61.0472 | 61.7460 | 61.0472 | 61.0472 | 61.0472 | - |
| 05 Apr 2024 | 61.8144 | 61.8501 | 61.6394 | 61.8140 | 61.8140 | - |
| 04 Apr 2024 | 61.8356 | 61.9099 | 61.8099 | 61.6854 | 61.6854 | - |
| 03 Apr 2024 | 61.6108 | 61.8690 | 61.5871 | 61.6141 | 61.6141 | - |
| 02 Apr 2024 | 61.1159 | 61.6704 | 61.1159 | 61.1159 | 61.1159 | - |
| 01 Apr 2024 | 61.1159 | 61.1159 | 61.1159 | 61.1734 | 61.1734 | - |
| 29 Mar 2024 | 61.6830 | 61.6830 | 61.0879 | 61.6830 | 61.6830 | - |
| 28 Mar 2024 | 61.7562 | 61.8342 | 61.6480 | 61.7533 | 61.7533 | - |
| 27 Mar 2024 | 61.8762 | 61.8856 | 61.7257 | 61.8153 | 61.8153 | - |
| 26 Mar 2024 | 61.9283 | 62.0022 | 61.8503 | 61.9283 | 61.9283 | - |
| 25 Mar 2024 | 61.4043 | 61.9771 | 61.4043 | 61.9126 | 61.9126 | - |
| 22 Mar 2024 | 61.9007 | 61.9924 | 61.7362 | 61.9028 | 61.9028 | - |
| 21 Mar 2024 | 61.9378 | 62.1271 | 61.8447 | 61.9419 | 61.9419 | - |
| 20 Mar 2024 | 61.7803 | 61.8767 | 61.7058 | 61.8029 | 61.8029 | - |
| 19 Mar 2024 | 61.8237 | 61.9210 | 61.7265 | 61.7911 | 61.7911 | - |
| 18 Mar 2024 | 61.3005 | 61.9339 | 61.2995 | 61.3005 | 61.3005 | - |
| 15 Mar 2024 | 61.9794 | 61.9985 | 61.8833 | 61.9996 | 61.9996 | - |
| 14 Mar 2024 | 62.1472 | 62.1628 | 61.9900 | 62.1440 | 62.1440 | - |
| 13 Mar 2024 | 62.0812 | 62.1819 | 62.0493 | 62.0812 | 62.0812 | - |
| 12 Mar 2024 | 62.1678 | 62.2341 | 62.0208 | 62.1712 | 62.1712 | - |
| 11 Mar 2024 | 61.3823 | 62.2030 | 61.3823 | 62.0922 | 62.0922 | - |
| 08 Mar 2024 | 62.0677 | 62.2361 | 61.9675 | 62.0577 | 62.0577 | - |
| 07 Mar 2024 | 61.8603 | 61.9654 | 61.7969 | 61.8827 | 61.8827 | - |
| 06 Mar 2024 | 61.6828 | 61.8647 | 61.6828 | 61.6828 | 61.6828 | - |
| 05 Mar 2024 | 61.6654 | 61.7176 | 61.3456 | 61.6654 | 61.6654 | - |
| 04 Mar 2024 | 60.8491 | 61.8901 | 60.8491 | 61.5663 | 61.5663 | - |
| 01 Mar 2024 | 61.5624 | 61.5996 | 61.4481 | 61.5640 | 61.5640 | - |
| 29 Feb 2024 | 61.5418 | 61.6711 | 61.5263 | 61.5365 | 61.5365 | - |
| 28 Feb 2024 | 61.6458 | 61.6596 | 61.4989 | 61.6440 | 61.6440 | - |
| 27 Feb 2024 | 61.5736 | 61.6676 | 61.5586 | 61.5706 | 61.5706 | - |
| 26 Feb 2024 | 61.1976 | 61.6339 | 61.1976 | 61.6440 | 61.6440 | - |
| 23 Feb 2024 | 61.6522 | 61.6955 | 61.5599 | 61.6483 | 61.6483 | - |
| 22 Feb 2024 | 61.6670 | 61.8233 | 61.6217 | 61.6658 | 61.6658 | - |
| 21 Feb 2024 | 61.5958 | 61.6755 | 61.5742 | 61.6069 | 61.6069 | - |
| 20 Feb 2024 | 61.6230 | 61.7016 | 61.5648 | 61.6290 | 61.6290 | - |
| 19 Feb 2024 | 60.9977 | 61.6643 | 60.9977 | 61.5562 | 61.5562 | - |
| 16 Feb 2024 | 61.6380 | 61.6380 | 61.4976 | 61.6355 | 61.6355 | - |
| 15 Feb 2024 | 61.5188 | 61.6669 | 61.5055 | 61.5527 | 61.5527 | - |
| 14 Feb 2024 | 61.3913 | 61.5306 | 61.3629 | 61.3913 | 61.3913 | - |
| 13 Feb 2024 | 61.7002 | 61.7002 | 61.4154 | 61.6441 | 61.6441 | - |
| 12 Feb 2024 | 60.8972 | 61.6996 | 60.8972 | 61.6134 | 61.6134 | - |
| 09 Feb 2024 | 61.5067 | 61.6715 | 61.4802 | 61.5074 | 61.5074 | - |
| 08 Feb 2024 | 61.7733 | 61.7872 | 61.5098 | 61.7623 | 61.7623 | - |
| 07 Feb 2024 | 61.7499 | 61.8415 | 61.6919 | 61.7499 | 61.7499 | - |
| 06 Feb 2024 | 61.5840 | 61.7551 | 61.5436 | 61.5840 | 61.5840 | - |
| 05 Feb 2024 | 61.5990 | 61.7583 | 61.5428 | 61.5990 | 61.5990 | - |
| 02 Feb 2024 | 61.9831 | 62.0679 | 61.7261 | 61.9730 | 61.9730 | - |
| 01 Feb 2024 | 61.8814 | 62.0023 | 61.7741 | 61.8804 | 61.8804 | - |
| 31 Jan 2024 | 62.0085 | 62.0857 | 61.8706 | 62.0085 | 62.0085 | - |
| 30 Jan 2024 | 62.0427 | 62.0602 | 61.9059 | 62.0261 | 62.0261 | - |
| 29 Jan 2024 | 61.4224 | 61.9747 | 61.4224 | 61.9114 | 61.9114 | - |
| 26 Jan 2024 | 61.9749 | 62.0087 | 61.9147 | 61.9670 | 61.9670 | - |
| 25 Jan 2024 | 61.9672 | 62.0407 | 61.8973 | 61.9621 | 61.9621 | - |
| 24 Jan 2024 | 62.0094 | 62.1250 | 61.9218 | 62.0063 | 62.0063 | - |
| 23 Jan 2024 | 61.8414 | 62.0697 | 61.8405 | 61.8510 | 61.8510 | - |
| 22 Jan 2024 | 61.2131 | 61.9775 | 61.2131 | 61.2131 | 61.2131 | - |
| 19 Jan 2024 | 61.8408 | 61.9271 | 61.8312 | 61.8290 | 61.8290 | - |
| 18 Jan 2024 | 61.7376 | 61.8828 | 61.6955 | 61.8001 | 61.8001 | - |
| 17 Jan 2024 | 61.8463 | 61.8975 | 61.6870 | 61.8463 | 61.8463 | - |
| 16 Jan 2024 | 62.0747 | 62.0747 | 61.8277 | 62.0770 | 62.0770 | - |
| 15 Jan 2024 | 61.5645 | 62.1105 | 61.5645 | 62.1750 | 62.1750 | - |
| 12 Jan 2024 | 62.4146 | 62.4298 | 62.1487 | 62.4129 | 62.4129 | - |
| 11 Jan 2024 | 62.3018 | 62.4198 | 62.1791 | 62.3014 | 62.3014 | - |
| 10 Jan 2024 | 62.4356 | 62.4356 | 62.2320 | 62.4063 | 62.4063 | - |
| 09 Jan 2024 | 62.4497 | 62.5537 | 62.3374 | 62.4486 | 62.4486 | - |
| 08 Jan 2024 | 61.7069 | 62.4938 | 61.6729 | 61.6242 | 61.6242 | - |
| 05 Jan 2024 | 62.5600 | 62.6418 | 62.3012 | 62.5490 | 62.5490 | - |
| 04 Jan 2024 | 62.6255 | 62.6849 | 62.5398 | 62.6821 | 62.6821 | - |
| 03 Jan 2024 | 62.7399 | 62.8165 | 62.5681 | 62.7372 | 62.7372 | - |
| 02 Jan 2024 | 62.5664 | 63.0248 | 62.5664 | 62.5664 | 62.5664 | - |
| 01 Jan 2024 | 62.5674 | 62.5674 | 62.5331 | 63.0121 | 63.0121 | - |
| 29 Dec 2023 | 62.9348 | 63.0816 | 62.9148 | 62.9174 | 62.9174 | - |
| 28 Dec 2023 | 63.0407 | 63.2045 | 63.0196 | 63.0477 | 63.0477 | - |
| 27 Dec 2023 | 62.1646 | 63.0340 | 62.1646 | 62.1646 | 62.1646 | - |
| 26 Dec 2023 | 62.1646 | 62.7438 | 62.1646 | 62.1646 | 62.1646 | - |
| 25 Dec 2023 | 62.1646 | 62.7438 | 62.1646 | 62.1646 | 62.1646 | - |
| 22 Dec 2023 | 62.5528 | 62.8222 | 62.5528 | 62.5452 | 62.5452 | - |
| 21 Dec 2023 | 62.3749 | 62.7008 | 62.3749 | 62.3749 | 62.3749 | - |
| 20 Dec 2023 | 62.4701 | 62.5837 | 62.3637 | 62.4745 | 62.4745 | - |
| 19 Dec 2023 | 62.3027 | 62.5063 | 62.2945 | 62.3003 | 62.3003 | - |
| 18 Dec 2023 | 61.9977 | 62.4008 | 61.9967 | 61.7039 | 61.7039 | - |
| 15 Dec 2023 | 62.6459 | 62.7310 | 62.2683 | 62.6475 | 62.6475 | - |
| 14 Dec 2023 | 62.4315 | 62.7869 | 62.4134 | 62.4316 | 62.4316 | - |
| 13 Dec 2023 | 62.1170 | 62.1327 | 61.9490 | 62.1182 | 62.1182 | - |
| 12 Dec 2023 | 61.9509 | 62.2131 | 61.9509 | 61.9509 | 61.9509 | - |
| 11 Dec 2023 | 61.5930 | 62.0671 | 61.5920 | 61.5930 | 61.5930 | - |
| 08 Dec 2023 | 62.1781 | 62.3510 | 62.0661 | 62.1693 | 62.1693 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.