CCY - Delayed Quote INR

USD/INR (INR=X)

84.0090 +0.0240 (+0.03%)
As of 11:18 AM GMT+1. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 84.0100 84.0700 83.9700 84.0090 84.0090 -
Oct 16, 2024 84.0562 84.0943 83.9900 84.0562 84.0562 -
Oct 15, 2024 84.0485 84.0728 84.0181 84.0485 84.0485 -
Oct 14, 2024 84.1683 84.1684 83.9767 84.1683 84.1683 -
Oct 11, 2024 83.9460 84.1245 83.9415 83.9460 83.9460 -
Oct 10, 2024 83.9422 83.9806 83.9223 83.9422 83.9422 -
Oct 9, 2024 83.9146 83.9777 83.7810 83.9146 83.9146 -
Oct 8, 2024 83.9641 84.1002 83.9160 83.9641 83.9641 -
Oct 4, 2024 84.0094 84.0428 83.9453 84.0094 84.0094 -
Oct 3, 2024 83.9196 84.0321 83.8930 83.9196 83.9196 -
Oct 2, 2024 83.8721 84.0071 83.8545 83.8721 83.8721 -
Oct 1, 2024 83.8273 83.9496 83.7604 83.8273 83.8273 -
Sep 30, 2024 83.7164 83.9095 83.6449 83.7164 83.7164 -
Sep 27, 2024 83.6171 83.7080 83.5636 83.6171 83.6171 -
Sep 26, 2024 83.6241 83.7126 83.5732 83.6241 83.6241 -
Sep 25, 2024 83.5676 83.6365 83.4401 83.5676 83.5676 -
Sep 24, 2024 83.5596 83.7713 83.5154 83.5596 83.5596 -
Sep 23, 2024 83.4871 83.6738 83.4634 83.4871 83.4871 -
Sep 20, 2024 83.6147 83.6274 83.4734 83.6147 83.6147 -
Sep 19, 2024 83.6917 83.7645 83.5650 83.6917 83.6917 -
Sep 18, 2024 83.7706 83.8677 83.6593 83.7706 83.7706 -
Sep 17, 2024 83.8840 83.9076 83.7049 83.8840 83.8840 -
Sep 16, 2024 83.8848 83.9149 83.8396 83.8848 83.8848 -
Sep 13, 2024 83.9348 84.0253 83.8550 83.9348 83.9348 -
Sep 12, 2024 83.9926 83.9936 83.9030 83.9926 83.9926 -
Sep 11, 2024 83.9820 84.1203 83.9290 83.9820 83.9820 -
Sep 10, 2024 83.9809 84.1946 83.9450 83.9809 83.9809 -
Sep 9, 2024 83.9826 83.9826 83.9294 83.9826 83.9826 -
Sep 6, 2024 83.9836 83.9877 83.9061 83.9836 83.9836 -
Sep 5, 2024 83.9825 83.9908 83.9570 83.9825 83.9825 -
Sep 4, 2024 83.9503 84.0176 83.9370 83.9503 83.9503 -
Sep 3, 2024 83.9273 83.9851 83.9000 83.9273 83.9273 -
Sep 2, 2024 83.8638 83.9360 83.8530 83.8638 83.8638 -
Aug 30, 2024 83.8951 83.8966 83.8050 83.8951 83.8951 -
Aug 29, 2024 83.9415 83.9810 83.8473 83.9415 83.9415 -
Aug 28, 2024 83.9216 83.9784 83.9050 83.9216 83.9216 -
Aug 27, 2024 83.8837 83.9487 83.8758 83.8837 83.8837 -
Aug 26, 2024 83.8138 83.9021 83.6642 83.8138 83.8138 -
Aug 23, 2024 83.9406 83.9401 83.7939 83.9406 83.9406 -
Aug 22, 2024 83.8886 83.9699 83.8754 83.8886 83.8886 -
Aug 21, 2024 83.7794 83.9363 83.7110 83.7794 83.7794 -
Aug 20, 2024 83.8786 83.8940 83.4093 83.8786 83.8786 -
Aug 19, 2024 83.8898 83.9364 83.7865 83.8898 83.8898 -
Aug 16, 2024 83.9483 83.9704 83.8550 83.9483 83.9483 -
Aug 15, 2024 83.9715 83.9931 83.8042 83.9715 83.9715 -
Aug 14, 2024 83.8820 83.9755 83.8890 83.8820 83.8820 -
Aug 13, 2024 83.8900 83.9700 83.8870 83.8900 83.8900 -
Aug 12, 2024 83.9498 83.9647 83.8215 83.9498 83.9498 -
Aug 9, 2024 83.9890 83.9931 83.8800 83.9890 83.9890 -
Aug 8, 2024 83.9424 84.0090 83.7899 83.9424 83.9424 -
Aug 7, 2024 83.9349 83.9753 83.8700 83.9349 83.9349 -
Aug 6, 2024 84.0026 84.0953 83.8310 84.0026 84.0026 -
Aug 5, 2024 83.7353 84.1703 83.7353 83.7353 83.7353 -
Aug 2, 2024 83.7439 83.8060 83.6879 83.7439 83.7439 -
Aug 1, 2024 83.7178 83.7505 83.6567 83.7178 83.7178 -
Jul 31, 2024 83.7390 83.8123 83.6593 83.7390 83.7390 -
Jul 30, 2024 83.7505 83.7676 83.6990 83.7505 83.7505 -
Jul 29, 2024 83.7278 83.7647 83.6941 83.7278 83.7278 -
Jul 26, 2024 83.7376 83.7548 83.6597 83.7376 83.7376 -
Jul 25, 2024 83.7430 83.8588 83.6611 83.7430 83.7430 -
Jul 24, 2024 83.7068 83.7277 83.6379 83.7068 83.7068 -
Jul 23, 2024 83.6713 83.7181 83.5993 83.6713 83.6713 -
Jul 22, 2024 83.7303 83.7414 83.6430 83.7303 83.7303 -
Jul 19, 2024 83.6743 83.7267 83.6004 83.6743 83.6743 -
Jul 18, 2024 83.5721 83.6669 83.5490 83.5721 83.5721 -
Jul 17, 2024 83.5296 83.5933 83.4940 83.5296 83.5296 -
Jul 16, 2024 83.5876 83.6035 83.5316 83.5876 83.5876 -
Jul 15, 2024 83.5203 83.6169 83.3589 83.5203 83.5203 -
Jul 12, 2024 83.5185 83.5565 83.4662 83.5185 83.5185 -
Jul 11, 2024 83.4959 83.5880 83.4660 83.4959 83.4959 -
Jul 10, 2024 83.4930 83.5296 83.4720 83.4930 83.4930 -
Jul 9, 2024 83.4576 83.5098 83.4510 83.4576 83.4576 -
Jul 8, 2024 83.4721 83.5069 83.4393 83.4721 83.4721 -
Jul 5, 2024 83.4934 83.5157 83.4630 83.4934 83.4934 -
Jul 4, 2024 83.4912 83.5525 83.4652 83.4912 83.4912 -
Jul 3, 2024 83.4791 83.5530 83.4441 83.4791 83.4791 -
Jul 2, 2024 83.4413 83.5585 83.4246 83.4413 83.4413 -
Jul 1, 2024 83.3675 83.4662 83.3568 83.3675 83.3675 -
Jun 28, 2024 83.4509 83.5084 83.3247 83.4509 83.4509 -
Jun 27, 2024 83.5804 83.5886 83.4180 83.5804 83.5804 -
Jun 26, 2024 83.4146 83.6136 83.4020 83.4146 83.4146 -
Jun 25, 2024 83.4604 83.4993 83.3979 83.4604 83.4604 -
Jun 24, 2024 83.5625 83.5737 83.4218 83.5625 83.5625 -
Jun 21, 2024 83.6016 83.6271 83.4910 83.6016 83.6016 -
Jun 20, 2024 83.4195 83.6716 83.4077 83.4195 83.4195 -
Jun 19, 2024 83.3741 83.4737 83.3380 83.3741 83.3741 -
Jun 18, 2024 83.5101 83.5426 83.3000 83.5101 83.5101 -
Jun 17, 2024 83.5518 83.6297 83.4314 83.5518 83.5518 -
Jun 14, 2024 83.5221 83.5711 83.5190 83.5221 83.5221 -
Jun 13, 2024 83.5343 83.5616 83.4780 83.5343 83.5343 -
Jun 12, 2024 83.5968 83.6043 83.4335 83.5968 83.5968 -
Jun 11, 2024 83.5298 83.6854 83.4730 83.5298 83.5298 -
Jun 10, 2024 83.5276 83.5884 83.4750 83.5276 83.5276 -
Jun 7, 2024 83.4731 83.5114 83.2860 83.4731 83.4731 -
Jun 6, 2024 83.3808 83.5216 83.3405 83.3808 83.3808 -
Jun 5, 2024 83.6294 85.1860 83.2212 83.6294 83.6294 -
Jun 4, 2024 83.0934 83.6703 83.0805 83.0934 83.0934 -
Jun 3, 2024 83.4508 83.4511 82.9801 83.4508 83.4508 -
May 31, 2024 83.3209 83.4940 83.2110 83.3209 83.3209 -
May 30, 2024 83.3656 83.4350 83.2163 83.3656 83.3656 -
May 29, 2024 83.2065 83.4059 83.1463 83.2065 83.2065 -
May 28, 2024 83.1457 83.2273 83.0880 83.1457 83.1457 -
May 27, 2024 83.0522 83.1934 83.0372 83.0522 83.0522 -
May 24, 2024 83.2864 83.3738 83.0314 83.2864 83.2864 -
May 23, 2024 83.2671 83.3094 83.1920 83.2671 83.2671 -
May 22, 2024 83.3168 83.3795 83.2140 83.3168 83.3168 -
May 21, 2024 83.3150 83.3589 83.2359 83.3150 83.3150 -
May 20, 2024 83.3004 83.3166 83.2305 83.3004 83.3004 -
May 17, 2024 83.4701 83.5065 83.2841 83.4701 83.4701 -
May 16, 2024 83.4051 83.5059 83.3650 83.4051 83.4051 -
May 15, 2024 83.5242 83.5929 83.4250 83.5242 83.5242 -
May 14, 2024 83.5055 83.5315 83.4810 83.5055 83.5055 -
May 13, 2024 83.5248 83.6088 83.4820 83.5248 83.5248 -
May 10, 2024 83.4594 83.5739 83.4490 83.4594 83.4594 -
May 9, 2024 83.4643 83.5111 83.4380 83.4643 83.4643 -
May 8, 2024 83.4699 83.5359 83.4550 83.4699 83.4699 -
May 7, 2024 83.4728 83.5150 83.4290 83.4728 83.4728 -
May 6, 2024 83.3800 83.5994 83.2991 83.3800 83.3800 -
May 3, 2024 83.4063 83.4694 83.3036 83.4063 83.4063 -
May 2, 2024 83.4064 83.4885 83.4064 83.4064 83.4064 -
May 1, 2024 83.4984 83.5714 83.2601 83.4984 83.4984 -
Apr 30, 2024 83.4511 83.5197 83.3980 83.4511 83.4511 -
Apr 29, 2024 83.4023 83.5735 83.2983 83.4023 83.4023 -
Apr 26, 2024 83.3018 83.4153 83.2650 83.3018 83.3018 -
Apr 25, 2024 83.3406 83.3960 83.2688 83.3406 83.3406 -
Apr 24, 2024 83.2833 83.3496 83.2591 83.2833 83.2833 -
Apr 23, 2024 83.3862 83.3900 83.2281 83.3862 83.3862 -
Apr 22, 2024 83.3853 83.4463 83.3216 83.3853 83.3853 -
Apr 19, 2024 83.5450 83.7396 83.3650 83.5450 83.5450 -
Apr 18, 2024 83.5958 83.6142 83.4848 83.5958 83.5958 -
Apr 17, 2024 83.6675 83.7350 83.5774 83.6675 83.6675 -
Apr 16, 2024 83.5060 83.6968 83.2119 83.5060 83.5060 -
Apr 15, 2024 83.6111 83.6115 83.4174 83.6111 83.6111 -
Apr 12, 2024 83.3493 83.6159 83.2542 83.3493 83.3493 -
Apr 11, 2024 83.4127 83.4731 83.3024 83.4127 83.4127 -
Apr 10, 2024 83.2243 83.4014 83.1550 83.2243 83.2243 -
Apr 9, 2024 83.2696 83.3374 83.1733 83.2696 83.2696 -
Apr 8, 2024 83.2968 83.3361 83.2327 83.2968 83.2968 -
Apr 5, 2024 83.4778 83.4813 83.2490 83.4778 83.4778 -
Apr 4, 2024 83.3733 83.5135 83.3600 83.3733 83.3733 -
Apr 3, 2024 83.3503 83.5803 83.3320 83.3503 83.3503 -
Apr 2, 2024 83.4097 83.4744 83.3340 83.4097 83.4097 -
Apr 1, 2024 83.3648 83.4168 83.2390 83.3648 83.3648 -
Mar 29, 2024 83.3930 83.3996 83.2326 83.3930 83.3930 -
Mar 28, 2024 83.3650 83.4153 83.3098 83.3650 83.3650 -
Mar 27, 2024 83.3455 83.4359 83.2897 83.3455 83.3455 -
Mar 26, 2024 83.4174 83.4963 83.2675 83.4174 83.4174 -
Mar 25, 2024 83.5936 83.6007 83.3523 83.5936 83.5936 -
Mar 22, 2024 83.2266 83.7157 83.1819 83.2266 83.2266 -
Mar 21, 2024 83.0546 83.2216 82.8937 83.0546 83.0546 -
Mar 20, 2024 83.0424 83.2207 82.9610 83.0424 83.0424 -
Mar 19, 2024 82.8636 83.0457 82.8640 82.8636 82.8636 -
Mar 18, 2024 82.8889 82.9281 82.8330 82.8889 82.8889 -
Mar 15, 2024 82.9656 82.9754 82.8340 82.9656 82.9656 -
Mar 14, 2024 82.8311 82.9503 82.8070 82.8311 82.8311 -
Mar 13, 2024 82.8351 82.9131 82.7584 82.8351 82.8351 -
Mar 12, 2024 82.7783 82.8483 82.7301 82.7783 82.7783 -
Mar 11, 2024 82.7521 82.7710 82.6600 82.7521 82.7521 -
Mar 8, 2024 82.7523 82.7916 82.6660 82.7523 82.7523 -
Mar 7, 2024 82.8191 82.8581 82.6590 82.8191 82.8191 -
Mar 6, 2024 82.8848 82.9107 82.7990 82.8848 82.8848 -
Mar 5, 2024 82.9105 82.9927 82.6981 82.9105 82.9105 -
Mar 4, 2024 82.8461 82.9979 82.8162 82.8461 82.8461 -
Mar 1, 2024 82.9104 82.9286 82.8460 82.9104 82.9104 -
Feb 29, 2024 82.9119 83.0220 82.8400 82.9119 82.9119 -
Feb 28, 2024 82.9482 83.0041 82.8699 82.9482 82.9482 -
Feb 27, 2024 82.8520 82.9169 82.8260 82.8520 82.8520 -
Feb 26, 2024 82.8818 82.9492 82.8446 82.8818 82.8818 -
Feb 23, 2024 82.8723 82.9457 82.8350 82.8723 82.8723 -
Feb 22, 2024 82.9384 82.9868 82.8170 82.9384 82.9384 -
Feb 21, 2024 82.8291 82.9646 82.8130 82.8291 82.8291 -
Feb 20, 2024 83.0210 83.0341 82.8917 83.0210 83.0210 -
Feb 19, 2024 83.0160 83.0516 82.9121 83.0160 83.0160 -
Feb 16, 2024 83.0096 83.0523 82.9728 83.0096 83.0096 -
Feb 15, 2024 83.0431 83.0507 82.9628 83.0431 83.0431 -
Feb 14, 2024 83.0746 83.1160 83.0130 83.0746 83.0746 -
Feb 13, 2024 82.9902 83.1114 82.9617 82.9902 82.9902 -
Feb 12, 2024 83.0145 83.1239 82.8810 83.0145 83.0145 -
Feb 9, 2024 82.9853 83.0476 82.9210 82.9853 82.9853 -
Feb 8, 2024 83.0126 83.0104 82.8980 83.0126 83.0126 -
Feb 7, 2024 83.0706 83.0777 82.9360 83.0706 83.0706 -
Feb 6, 2024 83.1037 83.0700 82.9823 83.1037 83.1037 -
Feb 5, 2024 82.9993 83.0910 82.9547 82.9993 82.9993 -
Feb 2, 2024 82.9276 83.0331 82.8150 82.9276 82.9276 -
Feb 1, 2024 83.0536 83.0791 82.9119 83.0536 83.0536 -
Jan 31, 2024 83.1097 83.1256 83.0010 83.1097 83.1097 -
Jan 30, 2024 83.1531 83.2126 83.0910 83.1531 83.1531 -
Jan 29, 2024 83.1213 83.1614 83.1221 83.1213 83.1213 -
Jan 26, 2024 83.1461 83.1859 83.0741 83.1461 83.1461 -
Jan 25, 2024 83.0976 83.1504 83.0780 83.0976 83.0976 -
Jan 24, 2024 83.2214 83.2225 83.0710 83.2214 83.2214 -
Jan 23, 2024 83.0951 83.1810 81.5137 83.0951 83.0951 -
Jan 22, 2024 83.1247 83.1805 83.0248 83.1247 83.1247 -
Jan 19, 2024 83.1606 83.2308 83.0420 83.1606 83.1606 -
Jan 18, 2024 83.1776 83.1887 83.0553 83.1776 83.1776 -
Jan 17, 2024 83.0890 83.2140 83.0175 83.0890 83.0890 -
Jan 16, 2024 82.8594 83.1404 82.8273 82.8594 82.8594 -
Jan 15, 2024 82.8721 82.8950 82.8100 82.8721 82.8721 -
Jan 12, 2024 83.0761 83.0940 82.7791 83.0761 83.0761 -
Jan 11, 2024 83.0256 83.1100 82.9333 83.0256 83.0256 -
Jan 10, 2024 83.1311 83.1822 82.9548 83.1311 83.1311 -
Jan 9, 2024 83.0507 83.1344 83.0207 83.0507 83.0507 -
Jan 8, 2024 83.1911 83.1897 83.0283 83.1911 83.1911 -
Jan 5, 2024 83.2406 83.2716 83.0350 83.2406 83.2406 -
Jan 4, 2024 83.3181 83.3603 83.2021 83.3181 83.3181 -
Jan 3, 2024 83.2570 83.3337 83.2462 83.2570 83.2570 -
Jan 2, 2024 83.2026 83.3430 83.1698 83.2026 83.2026 -
Jan 1, 2024 83.2486 83.2380 83.1500 83.2486 83.2486 -
Dec 29, 2023 82.3020 83.2530 82.7024 82.3020 82.3020 -
Dec 28, 2023 83.2672 83.3357 83.1592 83.2672 83.2672 -
Dec 27, 2023 83.1828 83.3492 83.1212 83.1828 83.1828 -
Dec 26, 2023 83.1723 83.2147 83.1042 83.1723 83.1723 -
Dec 25, 2023 83.1650 83.1723 83.1650 83.1650 83.1650 -
Dec 22, 2023 83.1316 83.2745 83.0423 83.1316 83.1316 -
Dec 21, 2023 83.2672 83.3297 83.1420 83.2672 83.2672 -
Dec 20, 2023 83.0916 83.2272 83.0331 83.0916 83.0916 -
Dec 19, 2023 83.1112 83.2742 83.0650 83.1112 83.1112 -
Dec 18, 2023 83.0417 83.1547 82.9188 83.0417 83.0417 -
Dec 15, 2023 83.2966 83.3302 82.9422 83.2966 83.2966 -
Dec 14, 2023 83.2853 83.3641 83.2444 83.2853 83.2853 -
Dec 13, 2023 83.3960 83.4426 83.3468 83.3960 83.3960 -
Dec 12, 2023 83.3435 83.4238 83.3394 83.3435 83.3435 -
Dec 11, 2023 83.4301 83.4410 83.3573 83.4301 83.4301 -
Dec 8, 2023 83.3549 83.4540 81.0260 83.3549 83.3549 -
Dec 7, 2023 83.2896 83.3917 83.2928 83.2896 83.2896 -
Dec 6, 2023 83.3159 83.3723 83.2880 83.3159 83.3159 -
Dec 5, 2023 83.4171 83.4316 83.3288 83.4171 83.4171 -
Dec 4, 2023 83.2186 83.4541 83.1977 83.2186 83.2186 -
Dec 1, 2023 83.3527 83.3613 83.2489 83.3527 83.3527 -
Nov 30, 2023 83.3303 83.4113 83.1870 83.3303 83.3303 -
Nov 29, 2023 83.4181 83.4181 83.2554 83.4181 83.4181 -
Nov 28, 2023 83.3645 83.4225 83.3060 83.3645 83.3645 -
Nov 27, 2023 83.3145 83.4286 83.3085 83.3145 83.3145 -
Nov 24, 2023 83.3440 83.4072 83.2965 83.3440 83.3440 -
Nov 23, 2023 83.5483 83.3538 83.1783 83.5483 83.5483 -
Nov 22, 2023 83.3457 83.3461 83.2596 83.3457 83.3457 -
Nov 21, 2023 83.3222 83.3708 83.2370 83.3222 83.3222 -
Nov 20, 2023 83.2915 83.4145 83.2037 83.2915 83.2915 -
Nov 17, 2023 83.1203 83.2837 83.1364 83.1203 83.1203 -
Nov 16, 2023 83.1862 83.2644 82.9933 83.1862 83.1862 -
Nov 15, 2023 82.9816 83.2059 82.9220 82.9816 82.9816 -
Nov 14, 2023 83.1976 83.3330 82.9090 83.1976 83.1976 -
Nov 13, 2023 83.2989 83.3991 83.2182 83.2989 83.2989 -
Nov 10, 2023 83.3194 83.5258 83.2317 83.3194 83.3194 -
Nov 9, 2023 83.2177 83.3091 83.2187 83.2177 83.2177 -
Nov 8, 2023 83.2327 83.3153 83.1843 83.2327 83.2327 -
Nov 7, 2023 83.2228 83.2809 83.1445 83.2228 83.2228 -
Nov 6, 2023 83.1585 83.2597 82.9766 83.1585 83.1585 -
Nov 3, 2023 83.2473 83.3280 83.1454 83.2473 83.2473 -
Nov 2, 2023 85.1940 83.3259 83.1705 85.1940 85.1940 -
Nov 1, 2023 83.2772 83.3493 83.1979 83.2772 83.2772 -
Oct 31, 2023 83.2965 83.3310 83.2250 83.2965 83.2965 -
Oct 30, 2023 83.4134 83.4134 83.2240 83.4134 83.4134 -
Oct 27, 2023 83.2825 83.2894 83.1416 83.2825 83.2825 -
Oct 26, 2023 83.1710 83.2717 83.1418 83.1710 83.1710 -
Oct 25, 2023 82.9878 83.1873 81.2050 82.9878 82.9878 -
Oct 24, 2023 83.0294 83.0943 82.9479 83.0294 83.0294 -
Oct 23, 2023 83.1598 83.1904 83.0405 83.1598 83.1598 -
Oct 20, 2023 83.1223 83.1962 83.0190 83.1223 83.1223 -
Oct 19, 2023 83.2686 83.2927 82.7190 83.2686 83.2686 -
Oct 18, 2023 83.2643 83.3027 83.1922 83.2643 83.2643 -
Oct 17, 2023 83.1995 83.2811 81.5170 83.1995 83.1995 -

Related Tickers