UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.92 +0.54 (+0.69%) GOLD FUTURES
2,322.40 -1.80 (-0.08%) DOW
39,002.30 +118.04 (+0.30%) Bitcoin GBP
50,077.53 -651.40 (-1.28%)
SEK/INR (SEKINR=X)
CCY - CCY Delayed price. Currency in INR
Add to watchlist
As of 06:56PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.6780 | 7.6842 | 7.6261 | 7.6481 | 7.6481 | - |
| 07 May 2024 | 7.7186 | 7.7297 | 7.6886 | 7.7212 | 7.7212 | - |
| 06 May 2024 | 7.7066 | 7.7614 | 7.6979 | 7.7195 | 7.7195 | - |
| 03 May 2024 | 7.6786 | 7.7616 | 7.6701 | 7.6796 | 7.6796 | - |
| 02 May 2024 | 7.6372 | 7.6614 | 7.6282 | 7.6407 | 7.6407 | - |
| 01 May 2024 | 7.5769 | 7.6104 | 7.5554 | 7.5922 | 7.5922 | - |
| 30 Apr 2024 | 7.6300 | 7.6300 | 7.5839 | 7.6324 | 7.6324 | - |
| 29 Apr 2024 | 7.6352 | 7.6676 | 7.6247 | 7.6306 | 7.6306 | - |
| 26 Apr 2024 | 7.6500 | 7.6822 | 7.6032 | 7.6524 | 7.6524 | - |
| 25 Apr 2024 | 7.6571 | 7.6912 | 7.6000 | 7.6563 | 7.6563 | - |
| 24 Apr 2024 | 7.7016 | 7.7230 | 7.6463 | 7.6979 | 7.6979 | - |
| 23 Apr 2024 | 7.6603 | 7.7044 | 7.6449 | 7.6605 | 7.6605 | - |
| 22 Apr 2024 | 7.6389 | 7.6616 | 7.6282 | 7.6299 | 7.6299 | - |
| 19 Apr 2024 | 7.6154 | 7.6580 | 7.5804 | 7.6133 | 7.6133 | - |
| 18 Apr 2024 | 7.6370 | 7.6799 | 7.6212 | 7.6386 | 7.6386 | - |
| 17 Apr 2024 | 7.6416 | 7.6629 | 7.6046 | 7.6431 | 7.6431 | - |
| 16 Apr 2024 | 7.6756 | 7.6756 | 7.5690 | 7.6739 | 7.6739 | - |
| 15 Apr 2024 | 7.6987 | 7.7033 | 7.6573 | 7.6944 | 7.6944 | - |
| 12 Apr 2024 | 7.7703 | 7.7768 | 7.6510 | 7.7710 | 7.7710 | - |
| 11 Apr 2024 | 7.7765 | 7.8073 | 7.7267 | 7.7763 | 7.7763 | - |
| 10 Apr 2024 | 7.8842 | 7.8999 | 7.7653 | 7.8872 | 7.8872 | - |
| 09 Apr 2024 | 7.8870 | 7.9240 | 7.8702 | 7.8873 | 7.8873 | - |
| 08 Apr 2024 | 7.8116 | 7.9043 | 7.8116 | 7.8209 | 7.8209 | - |
| 05 Apr 2024 | 7.8326 | 7.8499 | 7.7876 | 7.8403 | 7.8403 | - |
| 04 Apr 2024 | 7.8429 | 7.9032 | 7.8353 | 7.8325 | 7.8325 | - |
| 03 Apr 2024 | 7.7576 | 7.8540 | 7.7516 | 7.7592 | 7.7592 | - |
| 02 Apr 2024 | 7.7235 | 7.7914 | 7.7136 | 7.7244 | 7.7244 | - |
| 01 Apr 2024 | 7.8076 | 7.8143 | 7.7044 | 7.8006 | 7.8006 | - |
| 29 Mar 2024 | 7.7915 | 7.8080 | 7.7740 | 7.7930 | 7.7930 | - |
| 28 Mar 2024 | 7.8326 | 7.8510 | 7.7832 | 7.8326 | 7.8326 | - |
| 27 Mar 2024 | 7.8701 | 7.8761 | 7.8295 | 7.8710 | 7.8710 | - |
| 26 Mar 2024 | 7.8848 | 7.9074 | 7.8725 | 7.8882 | 7.8882 | - |
| 25 Mar 2024 | 7.9075 | 7.9146 | 7.8725 | 7.9112 | 7.9112 | - |
| 22 Mar 2024 | 7.9496 | 7.9578 | 7.8986 | 7.9502 | 7.9502 | - |
| 21 Mar 2024 | 8.0068 | 8.0273 | 7.9516 | 8.0093 | 8.0093 | - |
| 20 Mar 2024 | 7.9545 | 7.9665 | 7.9207 | 7.9575 | 7.9575 | - |
| 19 Mar 2024 | 7.9461 | 7.9614 | 7.8973 | 7.9457 | 7.9457 | - |
| 18 Mar 2024 | 7.9913 | 8.0097 | 7.9495 | 8.0027 | 8.0027 | - |
| 15 Mar 2024 | 8.0145 | 8.0248 | 7.9866 | 8.0155 | 8.0155 | - |
| 14 Mar 2024 | 8.1044 | 8.1059 | 8.0165 | 8.1031 | 8.1031 | - |
| 13 Mar 2024 | 8.0938 | 8.1063 | 8.0758 | 8.0871 | 8.0871 | - |
| 12 Mar 2024 | 8.0846 | 8.1294 | 8.0599 | 8.0832 | 8.0832 | - |
| 11 Mar 2024 | 8.1061 | 8.1115 | 8.0666 | 8.1205 | 8.1205 | - |
| 08 Mar 2024 | 8.0941 | 8.1444 | 8.0768 | 8.0923 | 8.0923 | - |
| 07 Mar 2024 | 8.0555 | 8.0875 | 8.0305 | 8.0479 | 8.0479 | - |
| 06 Mar 2024 | 7.9801 | 8.0672 | 7.9695 | 7.9823 | 7.9823 | - |
| 05 Mar 2024 | 7.9964 | 8.0061 | 7.9684 | 7.9956 | 7.9956 | - |
| 04 Mar 2024 | 8.0306 | 8.0515 | 7.9876 | 7.9877 | 7.9877 | - |
| 01 Mar 2024 | 7.9929 | 8.0383 | 7.9837 | 7.9920 | 7.9920 | - |
| 29 Feb 2024 | 8.0209 | 8.0433 | 7.9899 | 8.0220 | 8.0220 | - |
| 28 Feb 2024 | 8.0464 | 8.0544 | 7.9928 | 8.0471 | 8.0471 | - |
| 27 Feb 2024 | 8.0581 | 8.0768 | 8.0290 | 8.0586 | 8.0586 | - |
| 26 Feb 2024 | 8.0268 | 8.0652 | 8.0208 | 8.0027 | 8.0027 | - |
| 23 Feb 2024 | 8.0295 | 8.0564 | 8.0094 | 8.0305 | 8.0305 | - |
| 22 Feb 2024 | 8.0057 | 8.0868 | 7.9993 | 8.0050 | 8.0050 | - |
| 21 Feb 2024 | 7.9979 | 8.0156 | 7.9802 | 7.9940 | 7.9940 | - |
| 20 Feb 2024 | 7.9864 | 8.0227 | 7.9576 | 7.9868 | 7.9868 | - |
| 19 Feb 2024 | 7.9655 | 7.9771 | 7.9417 | 7.9582 | 7.9582 | - |
| 16 Feb 2024 | 7.9398 | 7.9586 | 7.8992 | 7.9390 | 7.9390 | - |
| 15 Feb 2024 | 7.8948 | 7.9675 | 7.8841 | 7.8912 | 7.8912 | - |
| 14 Feb 2024 | 7.8442 | 7.8898 | 7.8408 | 7.8487 | 7.8487 | - |
| 13 Feb 2024 | 7.9763 | 7.9851 | 7.8505 | 7.9752 | 7.9752 | - |
| 12 Feb 2024 | 7.9467 | 7.9667 | 7.9308 | 7.9110 | 7.9110 | - |
| 09 Feb 2024 | 7.9210 | 7.9493 | 7.9145 | 7.9204 | 7.9204 | - |
| 08 Feb 2024 | 7.9198 | 7.9430 | 7.9032 | 7.9213 | 7.9213 | - |
| 07 Feb 2024 | 7.9073 | 7.9505 | 7.8961 | 7.9061 | 7.9061 | - |
| 06 Feb 2024 | 7.8317 | 7.8895 | 7.8128 | 7.8352 | 7.8352 | - |
| 05 Feb 2024 | 7.8969 | 7.9134 | 7.8150 | 7.8456 | 7.8456 | - |
| 02 Feb 2024 | 7.9873 | 8.0153 | 7.9009 | 7.9873 | 7.9873 | - |
| 01 Feb 2024 | 7.9810 | 8.0017 | 7.9121 | 7.9856 | 7.9856 | - |
| 31 Jan 2024 | 7.9845 | 8.0463 | 7.9583 | 7.9845 | 7.9845 | - |
| 30 Jan 2024 | 7.9616 | 7.9942 | 7.9507 | 7.9586 | 7.9586 | - |
| 29 Jan 2024 | 7.9435 | 7.9664 | 7.9144 | 7.9579 | 7.9579 | - |
| 26 Jan 2024 | 7.9576 | 7.9990 | 7.9410 | 7.9624 | 7.9624 | - |
| 25 Jan 2024 | 7.9593 | 7.9914 | 7.9473 | 7.9608 | 7.9608 | - |
| 24 Jan 2024 | 7.9383 | 8.0131 | 7.9206 | 7.9385 | 7.9385 | - |
| 23 Jan 2024 | 7.9364 | 7.9812 | 7.7934 | 7.9363 | 7.9363 | - |
| 22 Jan 2024 | 7.9422 | 7.9778 | 7.9299 | 7.9442 | 7.9442 | - |
| 19 Jan 2024 | 7.9327 | 7.9516 | 7.9117 | 7.9307 | 7.9307 | - |
| 18 Jan 2024 | 7.9603 | 7.9791 | 7.9229 | 7.9630 | 7.9630 | - |
| 17 Jan 2024 | 7.9615 | 7.9706 | 7.9100 | 7.9539 | 7.9539 | - |
| 16 Jan 2024 | 8.0158 | 8.0163 | 7.9596 | 8.0222 | 8.0222 | - |
| 15 Jan 2024 | 8.0529 | 8.0542 | 8.0242 | 8.0608 | 8.0608 | - |
| 12 Jan 2024 | 8.1052 | 8.1119 | 8.0450 | 8.1040 | 8.1040 | - |
| 11 Jan 2024 | 8.1218 | 8.1502 | 8.0577 | 8.1237 | 8.1237 | - |
| 10 Jan 2024 | 8.1105 | 8.1235 | 8.0935 | 8.1102 | 8.1102 | - |
| 09 Jan 2024 | 8.1149 | 8.1391 | 8.0857 | 8.1183 | 8.1183 | - |
| 08 Jan 2024 | 8.1052 | 8.1332 | 8.0623 | 8.1135 | 8.1135 | - |
| 05 Jan 2024 | 8.1505 | 8.1742 | 8.0438 | 8.1505 | 8.1505 | - |
| 04 Jan 2024 | 8.0990 | 8.1574 | 8.0885 | 8.1009 | 8.1009 | - |
| 03 Jan 2024 | 8.1549 | 8.1805 | 8.0685 | 8.1561 | 8.1561 | - |
| 02 Jan 2024 | 8.2522 | 8.2877 | 8.1559 | 8.2646 | 8.2646 | - |
| 01 Jan 2024 | 8.2490 | 8.2509 | 8.2421 | 8.2457 | 8.2457 | - |
| 29 Dec 2023 | 8.3275 | 8.3479 | 8.2549 | 8.2369 | 8.2369 | - |
| 28 Dec 2023 | 8.3745 | 8.4007 | 8.3360 | 8.3754 | 8.3754 | - |
| 27 Dec 2023 | 8.3228 | 8.4043 | 8.3028 | 8.3174 | 8.3174 | - |
| 26 Dec 2023 | 8.3184 | 8.3315 | 8.2563 | 8.3118 | 8.3118 | - |
| 25 Dec 2023 | 8.2562 | 8.3018 | 8.2562 | 8.3158 | 8.3158 | - |
| 22 Dec 2023 | 8.2335 | 8.3374 | 8.2208 | 8.2373 | 8.2373 | - |
| 21 Dec 2023 | 8.1889 | 8.2740 | 8.1748 | 8.1808 | 8.1808 | - |
| *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.