UK markets open in 4 hours 51 minutes

Indian Rupee/USD Futures,Apr-20 (SIR=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
120.00+0.01 (+0.01%)
As of 09:55PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024119.95120.00119.94120.00120.005
24 Apr 2024120.13120.13119.96119.99119.99704
23 Apr 2024119.94120.08119.92120.08120.08704
22 Apr 2024119.92120.06119.83119.93119.93882
19 Apr 2024119.64120.05119.45119.90119.90878
18 Apr 2024119.57119.73119.57119.58119.581,009
17 Apr 2024119.49119.63119.38119.57119.571,181
16 Apr 2024119.87119.87119.44119.50119.501,286
15 Apr 2024119.41119.82119.41119.70119.701,174
12 Apr 2024119.89119.94119.50119.56119.561,547
11 Apr 2024119.84119.98119.84119.93119.93936
10 Apr 2024120.12120.19119.83119.87119.871,462
09 Apr 2024120.04120.17120.03120.09120.09456
08 Apr 2024119.95120.07119.93120.03120.03632
05 Apr 2024119.73120.03119.66120.00120.001,509
04 Apr 2024119.66119.91119.66119.84119.841,330
03 Apr 2024119.87119.88119.55119.66119.661,477
02 Apr 2024119.83119.89119.76119.89119.89903
01 Apr 2024119.84119.93119.77119.81119.81918
28 Mar 2024119.83119.97119.80119.86119.86623
27 Mar 2024119.87119.95119.72119.84119.84730
26 Mar 2024119.77120.00119.77119.91119.91552
25 Mar 2024119.34119.98119.34119.84119.84494
22 Mar 2024120.04120.18119.43119.66119.661,718
21 Mar 2024120.34120.46120.04120.17120.17649
20 Mar 2024120.34120.47120.14120.31120.311,124
19 Mar 2024120.56120.57120.39120.41120.41894
18 Mar 2024120.63120.71120.55120.56120.56362
15 Mar 2024120.56120.70120.52120.63120.63267
14 Mar 2024120.53120.71120.53120.56120.56351
13 Mar 2024120.67120.77120.58120.69120.69697
12 Mar 2024120.83120.85120.73120.75120.75577
11 Mar 2024120.92121.01120.80120.83120.83864
08 Mar 2024120.89120.99120.78120.85120.85762
07 Mar 2024120.66120.98120.61120.93120.93925
06 Mar 2024120.66120.77120.60120.76120.76372
05 Mar 2024120.58120.73120.53120.69120.69482
04 Mar 2024120.68120.68120.55120.58120.58506
01 Mar 2024120.57120.75120.55120.68120.68758
29 Feb 2024120.81120.83120.50120.60120.60757
28 Feb 2024120.52120.60120.46120.59120.591,002
27 Feb 2024120.77120.95120.41120.52120.522,742
26 Feb 2024120.68120.70120.63120.67120.67893
23 Feb 2024120.42120.94120.28120.60120.601,411
22 Feb 2024120.56120.80120.55120.75120.751,382
21 Feb 2024120.79120.86120.52120.56120.56386
20 Feb 2024120.36120.66120.32120.65120.651,090
16 Feb 2024120.47120.49120.40120.48120.48169
15 Feb 2024120.41120.49120.39120.47120.47531
14 Feb 2024120.32120.44120.27120.43120.43343
13 Feb 2024120.46120.52120.26120.26120.26474
12 Feb 2024120.42120.51120.33120.48120.48186
09 Feb 2024120.45120.49120.29120.42120.42493
08 Feb 2024120.47120.57120.40120.45120.45686
07 Feb 2024120.33120.50120.32120.45120.45701
06 Feb 2024120.34120.37120.30120.33120.33488
05 Feb 2024120.42120.44120.28120.34120.34491
02 Feb 2024120.57120.70120.35120.42120.42929
01 Feb 2024120.50120.55120.29120.48120.48757
31 Jan 2024120.28120.36120.22120.33120.33425
30 Jan 2024120.13120.25120.13120.16120.16268
29 Jan 2024120.08120.18120.05120.16120.16645
26 Jan 2024120.33120.35120.28120.29120.29158
25 Jan 2024120.29120.34120.13120.31120.31573
24 Jan 2024120.25120.36120.22120.24120.241,322
23 Jan 2024120.28120.37120.21120.23120.231,250
22 Jan 2024120.32120.32120.19120.30120.30499
19 Jan 2024120.23120.39120.20120.34120.34710
18 Jan 2024120.08120.28120.08120.22120.22869
17 Jan 2024120.30120.36120.13120.24120.24629
16 Jan 2024120.66120.73120.25120.30120.301,535
12 Jan 2024120.30120.76120.30120.65120.65842
11 Jan 2024120.38120.52120.26120.30120.30393
10 Jan 2024120.27120.46120.18120.38120.38468
09 Jan 2024120.32120.34120.24120.27120.27471
08 Jan 2024120.26120.38120.15120.36120.36535
05 Jan 2024120.05120.30120.02120.24120.24914
04 Jan 2024119.95120.08119.92120.02120.02764
03 Jan 2024119.96119.99119.79119.95119.95902
02 Jan 2024120.03120.03119.86119.96119.96924
29 Dec 2023120.15120.19120.00120.03120.03394
28 Dec 2023119.93120.16119.88120.15120.15512
27 Dec 2023120.13120.13119.84119.97119.971,722
26 Dec 2023120.22120.40120.09120.22120.221,095
22 Dec 2023120.13120.32120.07120.18120.18811
21 Dec 2023120.21120.22120.00120.16120.16941
20 Dec 2023120.31120.31120.12120.21120.21928
19 Dec 2023120.27120.36120.13120.31120.311,225
18 Dec 2023120.50120.58120.21120.25120.251,595
15 Dec 2023120.05120.57119.97120.37120.374,630
14 Dec 2023120.03120.06119.92120.05120.05791
13 Dec 2023119.86120.13119.80120.13120.13492
12 Dec 2023119.88119.95119.79119.85119.85152
11 Dec 2023119.81119.91119.81119.91119.91268
08 Dec 2023119.92119.92119.74119.81119.81337
07 Dec 2023119.90119.94119.86119.92119.92761
06 Dec 2023119.89119.99119.89119.96119.96427
05 Dec 2023119.78119.95119.70119.90119.90739
04 Dec 2023120.16120.16119.73119.80119.80947
01 Dec 2023119.98120.36119.87120.16120.161,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...