Yahoo

Mail

Singapore markets close in 5 hours 55 minutes

Straits Times Index
3,310.86
+2.96(+0.09%)
Nikkei
38,913.48
+296.38(+0.77%)
Hang Seng
18,922.55
-273.05(-1.42%)
FTSE 100
8,370.33
-46.12(-0.55%)
Bitcoin USD
69,432.10
-552.61(-0.79%)
CMC Crypto 200
1,511.99
-14.43(-0.95%)

Tether USDt INR (USDT-INR)

CCC - CoinMarketCap. Currency in INR

Add to watchlist

83.23

-0.04

(-0.05%)

As of 03:04AM UTC. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	83.24	83.28	83.22	83.23	83.23	6,170,110,066,688
22 May 2024	83.31	83.36	83.23	83.31	83.31	8,734,396,554,822
21 May 2024	83.29	83.38	83.25	83.32	83.32	7,201,526,633,195
20 May 2024	83.32	83.40	83.26	83.29	83.29	3,191,439,382,388
19 May 2024	83.34	83.42	83.29	83.32	83.32	3,256,374,437,193
18 May 2024	83.48	83.42	83.38	83.33	83.33	4,685,633,354,319
17 May 2024	83.45	83.61	83.46	83.48	83.48	5,175,476,894,155
16 May 2024	83.49	83.54	83.44	83.45	83.45	5,893,678,011,617
15 May 2024	83.49	83.61	83.41	83.49	83.49	4,792,647,034,558
14 May 2024	83.49	83.61	83.44	83.49	83.49	4,442,957,635,425
13 May 2024	83.52	83.63	83.48	83.49	83.49	2,160,424,786,874
12 May 2024	83.54	83.61	83.49	83.53	83.53	2,437,143,302,110
11 May 2024	83.45	83.73	83.49	83.54	83.54	4,197,758,556,286
10 May 2024	83.43	83.57	83.41	83.45	83.45	3,859,033,841,968
09 May 2024	83.46	83.63	83.41	83.43	83.43	3,891,447,121,593
08 May 2024	83.52	83.61	83.44	83.46	83.46	3,851,351,457,641
07 May 2024	83.41	83.64	83.44	83.52	83.52	4,420,759,302,864
06 May 2024	83.39	83.53	83.37	83.40	83.40	3,020,416,288,964
05 May 2024	83.43	83.53	83.36	83.39	83.39	3,295,848,019,320
04 May 2024	83.41	83.58	83.29	83.43	83.43	4,491,777,130,079
03 May 2024	83.29	83.56	83.27	83.41	83.41	4,568,046,384,599
02 May 2024	83.43	83.66	83.24	83.29	83.29	6,410,595,001,317
01 May 2024	83.42	83.62	83.32	83.43	83.43	5,518,630,677,781
30 Apr 2024	83.38	83.57	83.39	83.42	83.42	4,149,954,662,354
29 Apr 2024	83.35	83.50	83.32	83.38	83.38	3,012,005,356,252
28 Apr 2024	83.37	83.49	83.31	83.35	83.35	3,386,954,101,170
27 Apr 2024	83.27	83.47	83.35	83.38	83.38	3,769,917,191,980
26 Apr 2024	83.31	83.39	83.19	83.27	83.27	4,676,455,585,336
25 Apr 2024	83.30	83.40	83.24	83.32	83.32	5,083,631,772,384
24 Apr 2024	83.42	83.43	83.28	83.30	83.30	4,113,684,641,900
23 Apr 2024	83.41	83.50	83.42	83.42	83.42	4,398,087,651,103
22 Apr 2024	83.40	83.48	83.34	83.40	83.40	3,411,658,693,441
21 Apr 2024	83.42	83.48	83.37	83.41	83.41	3,803,855,454,731
20 Apr 2024	83.59	83.61	83.69	83.42	83.42	7,032,670,379,867
19 Apr 2024	83.60	83.65	83.48	83.59	83.59	5,309,977,798,728
18 Apr 2024	83.71	83.77	83.59	83.60	83.60	5,945,229,999,086
17 Apr 2024	83.53	83.76	83.48	83.70	83.70	6,474,893,568,290
16 Apr 2024	83.70	83.60	83.48	83.54	83.54	7,267,699,231,902
15 Apr 2024	83.72	83.77	83.57	83.70	83.70	8,246,621,438,425
14 Apr 2024	83.65	83.88	83.54	83.71	83.71	9,944,159,553,973
13 Apr 2024	83.40	83.72	83.50	83.65	83.65	8,053,426,740,054
12 Apr 2024	83.41	83.45	83.30	83.40	83.40	4,803,071,097,740
11 Apr 2024	83.20	83.28	83.32	83.42	83.42	5,726,889,097,327
10 Apr 2024	83.28	83.29	83.14	83.20	83.20	5,853,868,199,598
09 Apr 2024	83.29	83.34	83.23	83.28	83.28	5,809,719,841,162
08 Apr 2024	83.32	83.35	83.25	83.29	83.29	3,750,749,443,066
07 Apr 2024	83.32	83.36	83.27	83.32	83.32	3,417,059,481,438
06 Apr 2024	83.51	83.48	83.24	83.32	83.32	5,361,953,992,644
05 Apr 2024	83.39	83.44	83.36	83.51	83.51	5,742,638,013,653
04 Apr 2024	83.37	83.58	83.33	83.40	83.40	6,027,413,318,286
03 Apr 2024	83.45	83.47	83.32	83.37	83.37	8,045,144,248,775
02 Apr 2024	83.38	83.53	83.39	83.45	83.45	6,286,816,430,605
01 Apr 2024	83.42	83.49	83.36	83.38	83.38	3,781,520,365,866
31 Mar 2024	83.43	83.47	83.38	83.42	83.42	3,903,015,902,278
30 Mar 2024	83.41	83.44	83.28	83.42	83.42	5,106,207,570,478
29 Mar 2024	83.33	83.41	83.27	83.40	83.40	6,113,843,641,587
28 Mar 2024	83.33	83.39	83.29	83.33	83.33	6,985,366,164,209
27 Mar 2024	83.43	83.42	83.32	83.34	83.34	6,450,065,266,526
26 Mar 2024	83.61	83.57	83.34	83.44	83.44	6,773,917,815,971
25 Mar 2024	83.62	83.67	83.56	83.60	83.60	4,483,467,923,146
24 Mar 2024	83.61	83.66	83.57	83.62	83.62	4,491,286,383,538
23 Mar 2024	83.20	83.80	83.42	83.62	83.62	6,793,645,797,021
22 Mar 2024	83.07	83.24	83.17	83.20	83.20	7,284,963,154,406
21 Mar 2024	82.99	83.20	82.92	83.08	83.08	10,214,525,540,519
20 Mar 2024	82.90	83.14	82.91	82.98	82.98	11,421,779,823,723
19 Mar 2024	82.85	82.98	82.78	82.90	82.90	8,155,776,687,460
18 Mar 2024	82.83	82.92	82.75	82.84	82.84	7,493,860,121,343
17 Mar 2024	82.90	82.97	82.78	82.83	82.83	8,437,922,171,558
16 Mar 2024	82.93	83.09	82.75	82.90	82.90	12,022,420,861,473
15 Mar 2024	82.87	82.93	82.81	82.94	82.94	9,667,203,723,269
14 Mar 2024	82.85	82.97	82.71	82.88	82.88	7,897,160,669,968
13 Mar 2024	82.80	82.89	82.68	82.84	82.84	9,592,825,626,636
12 Mar 2024	82.84	82.89	82.68	82.80	82.80	9,803,807,629,043
11 Mar 2024	82.93	82.98	82.79	82.84	82.84	6,416,956,059,250
10 Mar 2024	82.93	82.99	82.86	82.93	82.93	5,235,949,511,226
09 Mar 2024	82.84	83.05	82.74	82.93	82.93	8,939,815,428,481
08 Mar 2024	82.86	82.92	82.69	82.84	82.84	7,877,380,795,476
07 Mar 2024	82.98	83.02	82.86	82.86	82.86	10,641,272,547,509
06 Mar 2024	83.02	83.06	82.78	82.99	82.99	15,737,140,949,325
05 Mar 2024	82.89	83.09	82.82	83.02	83.02	10,266,035,506,892
04 Mar 2024	82.90	82.93	82.83	82.88	82.88	5,862,408,146,073
03 Mar 2024	82.91	82.97	82.84	82.90	82.90	5,604,869,995,322
02 Mar 2024	82.95	82.95	82.83	82.90	82.90	6,328,589,773,824
01 Mar 2024	83.01	83.01	82.82	82.95	82.95	9,283,793,026,551
29 Feb 2024	82.98	83.03	82.82	83.00	83.00	10,613,352,806,567
28 Feb 2024	82.91	82.99	82.86	82.97	82.97	6,783,268,059,725
27 Feb 2024	82.88	82.94	82.83	82.91	82.91	5,218,062,530,081
26 Feb 2024	82.88	82.93	82.84	82.88	82.88	3,040,151,408,806
25 Feb 2024	82.87	82.91	82.83	82.89	82.89	2,808,359,972,969
24 Feb 2024	82.84	82.88	82.79	82.87	82.87	4,094,424,461,724
23 Feb 2024	82.95	82.95	82.79	82.82	82.82	4,620,987,197,650
22 Feb 2024	82.88	82.89	82.84	82.94	82.94	4,916,003,042,746
21 Feb 2024	83.02	83.05	82.81	82.88	82.88	5,536,980,372,199
20 Feb 2024	83.03	83.06	82.98	83.03	83.03	4,088,606,091,527
19 Feb 2024	83.04	83.06	82.99	83.03	83.03	4,109,838,369,181
18 Feb 2024	83.07	83.09	82.99	83.04	83.04	3,773,656,138,253
17 Feb 2024	83.09	83.11	83.00	83.07	83.07	4,450,187,124,883
16 Feb 2024	83.09	83.11	82.97	83.09	83.09	5,766,688,424,568
15 Feb 2024	83.11	83.21	83.06	83.09	83.09	5,344,964,462,957
14 Feb 2024	83.02	83.19	83.09	83.11	83.11	4,792,231,628,061
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,310.86+2.96(+0.09%)

Nikkei38,913.48+296.38(+0.77%)

Hang Seng18,922.55-273.05(-1.42%)

FTSE 1008,370.33-46.12(-0.55%)

Bitcoin USD69,432.10-552.61(-0.79%)

CMC Crypto 2001,511.99-14.43(-0.95%)

Tether USDt INR (USDT-INR)

Straits Times Index
3,310.86
+2.96(+0.09%)

Nikkei
38,913.48
+296.38(+0.77%)

Hang Seng
18,922.55
-273.05(-1.42%)

FTSE 100
8,370.33
-46.12(-0.55%)

Bitcoin USD
69,432.10
-552.61(-0.79%)

CMC Crypto 200
1,511.99
-14.43(-0.95%)