UK markets open in 50 minutes
NIKKEI 225
39,106.48 +489.38 (+1.27%) HANG SENG
18,846.50 -349.10 (-1.82%) CRUDE OIL
76.97 -0.60 (-0.77%) GOLD FUTURES
2,362.00 -30.90 (-1.29%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,550.47 -470.28 (-0.85%)
CHF/INR (CHFINR=X)
CCY - CCY Delayed price. Currency in INR
Add to watchlist
As of 07:06AM BST. 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 | 90.9660 | 91.0830 | 90.9580 | 90.9790 | 90.9790 | - |
| 22 May 2024 | 91.3310 | 91.3773 | 90.8790 | 91.3438 | 91.3438 | - |
| 21 May 2024 | 91.4228 | 91.5876 | 91.3130 | 91.4489 | 91.4489 | - |
| 20 May 2024 | 90.3233 | 91.6581 | 90.3233 | 90.3178 | 90.3178 | - |
| 17 May 2024 | 92.0426 | 92.0426 | 91.5101 | 92.0171 | 92.0171 | - |
| 16 May 2024 | 92.4992 | 92.7330 | 92.0934 | 92.4907 | 92.4907 | - |
| 15 May 2024 | 92.0087 | 92.4687 | 91.9894 | 92.0337 | 92.0337 | - |
| 14 May 2024 | 91.8576 | 92.1124 | 91.6996 | 91.8980 | 91.8980 | - |
| 13 May 2024 | 91.1784 | 92.1991 | 91.1233 | 91.1653 | 91.1653 | - |
| 10 May 2024 | 92.0569 | 92.1101 | 91.8708 | 92.0532 | 92.0532 | - |
| 09 May 2024 | 91.8335 | 92.0222 | 91.6925 | 91.8170 | 91.8170 | - |
| 08 May 2024 | 91.7786 | 91.8963 | 91.7162 | 91.7642 | 91.7642 | - |
| 07 May 2024 | 91.9623 | 92.0783 | 91.8082 | 91.9545 | 91.9545 | - |
| 06 May 2024 | 90.9170 | 92.3131 | 90.9096 | 90.9235 | 90.9235 | - |
| 03 May 2024 | 91.5284 | 92.4200 | 91.4842 | 91.5304 | 91.5304 | - |
| 02 May 2024 | 90.1524 | 91.5480 | 90.1524 | 90.1277 | 90.1277 | - |
| 01 May 2024 | 90.2627 | 90.2655 | 90.1277 | 90.7477 | 90.7477 | - |
| 30 Apr 2024 | 91.4902 | 91.5679 | 90.8596 | 91.5551 | 91.5551 | - |
| 29 Apr 2024 | 90.3749 | 91.5990 | 90.3361 | 90.2992 | 90.2992 | - |
| 26 Apr 2024 | 91.1709 | 91.4918 | 91.0741 | 91.1959 | 91.1959 | - |
| 25 Apr 2024 | 91.0523 | 91.2705 | 90.9225 | 91.0336 | 91.0336 | - |
| 24 Apr 2024 | 91.2688 | 91.3117 | 90.9517 | 91.2580 | 91.2580 | - |
| 23 Apr 2024 | 91.3549 | 91.5567 | 91.2137 | 91.3447 | 91.3447 | - |
| 22 Apr 2024 | 90.5399 | 91.5369 | 90.5399 | 90.5087 | 90.5087 | - |
| 19 Apr 2024 | 91.5273 | 92.6289 | 91.4806 | 91.4962 | 91.4962 | - |
| 18 Apr 2024 | 91.6913 | 91.8784 | 91.5535 | 91.7093 | 91.7093 | - |
| 17 Apr 2024 | 91.5748 | 91.8793 | 91.5389 | 91.5875 | 91.5875 | - |
| 16 Apr 2024 | 91.4724 | 91.6515 | 91.2644 | 91.4865 | 91.4865 | - |
| 15 Apr 2024 | 90.1901 | 91.3866 | 90.1901 | 90.1304 | 90.1304 | - |
| 12 Apr 2024 | 91.4642 | 91.7375 | 91.2140 | 91.5001 | 91.5001 | - |
| 11 Apr 2024 | 91.2470 | 91.7548 | 91.0580 | 91.2816 | 91.2816 | - |
| 10 Apr 2024 | 92.0120 | 92.0498 | 91.2244 | 92.0170 | 92.0170 | - |
| 09 Apr 2024 | 91.9144 | 92.2011 | 91.8299 | 91.9041 | 91.9041 | - |
| 08 Apr 2024 | 91.1713 | 92.1694 | 91.1713 | 91.2777 | 91.2777 | - |
| 05 Apr 2024 | 92.4585 | 92.5109 | 91.8470 | 92.4623 | 92.4623 | - |
| 04 Apr 2024 | 92.3134 | 92.4034 | 91.8057 | 92.0835 | 92.0835 | - |
| 03 Apr 2024 | 91.7478 | 92.3782 | 91.6533 | 91.7155 | 91.7155 | - |
| 02 Apr 2024 | 91.8834 | 91.9831 | 91.6350 | 91.3589 | 91.3589 | - |
| 01 Apr 2024 | 91.3589 | 91.3589 | 91.3589 | 91.4011 | 91.4011 | - |
| 29 Mar 2024 | 91.4547 | 91.4604 | 91.4547 | 92.5795 | 92.5795 | - |
| 28 Mar 2024 | 91.9699 | 92.4978 | 91.9034 | 91.9641 | 91.9641 | - |
| 27 Mar 2024 | 92.0565 | 92.1696 | 91.7748 | 92.0413 | 92.0413 | - |
| 26 Mar 2024 | 92.7372 | 92.7428 | 92.0383 | 92.6894 | 92.6894 | - |
| 25 Mar 2024 | 92.1600 | 92.9594 | 92.1600 | 91.2770 | 91.2770 | - |
| 22 Mar 2024 | 92.6486 | 93.0178 | 92.3173 | 92.6380 | 92.6380 | - |
| 21 Mar 2024 | 93.6382 | 93.8532 | 92.4163 | 93.6484 | 93.6484 | - |
| 20 Mar 2024 | 93.3461 | 93.4013 | 93.1606 | 93.3689 | 93.3689 | - |
| 19 Mar 2024 | 93.2864 | 93.5363 | 93.1554 | 93.2359 | 93.2359 | - |
| 18 Mar 2024 | 92.8386 | 93.8814 | 92.8386 | 92.7080 | 92.7080 | - |
| 15 Mar 2024 | 93.6680 | 93.8875 | 93.5451 | 93.6747 | 93.6747 | - |
| 14 Mar 2024 | 94.2312 | 94.2409 | 93.7687 | 94.2321 | 94.2321 | - |
| 13 Mar 2024 | 94.2462 | 94.3969 | 94.1942 | 94.3957 | 94.3957 | - |
| 12 Mar 2024 | 94.2777 | 94.4987 | 94.0660 | 94.2713 | 94.2713 | - |
| 11 Mar 2024 | 93.1495 | 94.4621 | 93.1495 | 93.1923 | 93.1923 | - |
| 08 Mar 2024 | 94.3075 | 94.6110 | 94.1247 | 94.2973 | 94.2973 | - |
| 07 Mar 2024 | 93.8704 | 94.1547 | 93.7345 | 93.8844 | 93.8844 | - |
| 06 Mar 2024 | 93.7095 | 93.9360 | 93.4559 | 93.7891 | 93.7891 | - |
| 05 Mar 2024 | 93.0814 | 93.8081 | 93.0814 | 93.5684 | 93.5684 | - |
| 04 Mar 2024 | 92.5877 | 94.0373 | 92.5877 | 92.5340 | 92.5340 | - |
| 01 Mar 2024 | 93.6733 | 93.7086 | 93.1268 | 93.6583 | 93.6583 | - |
| 29 Feb 2024 | 94.2674 | 94.3710 | 93.7320 | 94.2601 | 94.2601 | - |
| 28 Feb 2024 | 94.2471 | 94.2693 | 93.9988 | 94.2529 | 94.2529 | - |
| 27 Feb 2024 | 94.0506 | 94.2532 | 93.9701 | 94.0618 | 94.0618 | - |
| 26 Feb 2024 | 93.3230 | 94.1995 | 93.3230 | 93.2882 | 93.2882 | - |
| 23 Feb 2024 | 94.0610 | 94.3325 | 93.9220 | 94.0687 | 94.0687 | - |
| 22 Feb 2024 | 94.2499 | 94.7028 | 93.8883 | 94.2519 | 94.2519 | - |
| 21 Feb 2024 | 93.8424 | 94.1893 | 93.8213 | 93.7644 | 93.7644 | - |
| 20 Feb 2024 | 93.9671 | 94.2746 | 93.7793 | 93.9712 | 93.9712 | - |
| 19 Feb 2024 | 93.1691 | 94.2440 | 93.1691 | 93.2104 | 93.2104 | - |
| 16 Feb 2024 | 94.2578 | 94.2578 | 93.8543 | 94.2679 | 94.2679 | - |
| 15 Feb 2024 | 93.6621 | 94.4144 | 93.6298 | 93.7172 | 93.7172 | - |
| 14 Feb 2024 | 93.4579 | 93.7083 | 93.3882 | 93.4496 | 93.4496 | - |
| 13 Feb 2024 | 94.6632 | 94.7351 | 93.5361 | 94.6532 | 94.6532 | - |
| 12 Feb 2024 | 93.6685 | 95.0035 | 93.6685 | 93.8674 | 93.8674 | - |
| 09 Feb 2024 | 94.8470 | 94.9571 | 94.6776 | 94.8419 | 94.8419 | - |
| 08 Feb 2024 | 94.9552 | 95.0194 | 94.6543 | 94.8975 | 94.8975 | - |
| 07 Feb 2024 | 95.3744 | 95.4910 | 94.9215 | 95.3772 | 95.3772 | - |
| 06 Feb 2024 | 95.2653 | 95.4661 | 94.9538 | 95.3309 | 95.3309 | - |
| 05 Feb 2024 | 95.4006 | 95.6784 | 95.1985 | 95.4205 | 95.4205 | - |
| 02 Feb 2024 | 96.6019 | 96.8346 | 95.5709 | 96.5929 | 96.5929 | - |
| 01 Feb 2024 | 96.1615 | 96.6681 | 95.8729 | 96.1814 | 96.1814 | - |
| 31 Jan 2024 | 96.3594 | 96.9810 | 95.9979 | 96.3685 | 96.3685 | - |
| 30 Jan 2024 | 96.4668 | 96.4872 | 96.0912 | 96.4640 | 96.4640 | - |
| 29 Jan 2024 | 95.3742 | 96.5010 | 95.3742 | 95.1126 | 95.1126 | - |
| 26 Jan 2024 | 95.7865 | 96.3654 | 95.6509 | 95.8062 | 95.8062 | - |
| 25 Jan 2024 | 96.1813 | 96.2514 | 95.6066 | 96.2003 | 96.2003 | - |
| 24 Jan 2024 | 95.6081 | 96.4239 | 95.5047 | 95.6060 | 95.6060 | - |
| 23 Jan 2024 | 95.5190 | 95.9548 | 95.1733 | 95.5359 | 95.5359 | - |
| 22 Jan 2024 | 94.5325 | 95.8532 | 94.5170 | 94.5255 | 94.5255 | - |
| 19 Jan 2024 | 95.7239 | 95.7471 | 95.4359 | 95.7094 | 95.7094 | - |
| 18 Jan 2024 | 96.0184 | 96.2009 | 95.5949 | 96.1254 | 96.1254 | - |
| 17 Jan 2024 | 96.4512 | 96.4761 | 95.7206 | 96.3742 | 96.3742 | - |
| 16 Jan 2024 | 96.7347 | 96.7431 | 96.2920 | 96.7443 | 96.7443 | - |
| 15 Jan 2024 | 96.0787 | 97.0194 | 96.0787 | 96.1142 | 96.1142 | - |
| 12 Jan 2024 | 97.5281 | 97.5281 | 96.9099 | 97.5318 | 97.5318 | - |
| 11 Jan 2024 | 97.5482 | 97.6983 | 96.9398 | 97.5317 | 97.5317 | - |
| 10 Jan 2024 | 97.4312 | 97.5246 | 97.2073 | 97.4427 | 97.4427 | - |
| 09 Jan 2024 | 97.8430 | 98.0333 | 97.3480 | 97.8372 | 97.8372 | - |
| 08 Jan 2024 | 96.4198 | 98.0638 | 96.3613 | 96.4441 | 96.4441 | - |
| 05 Jan 2024 | 97.8211 | 98.1716 | 96.9723 | 97.8025 | 97.8025 | - |
| *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.