Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,169.75 -6.00 (-0.14%) Dow Futures
34,166.00 -40.00 (-0.12%) Nasdaq Futures
12,760.00 -16.75 (-0.13%) Russell 2000 Futures
1,974.80 -4.50 (-0.23%) Crude Oil
77.25 +0.11 (+0.14%) Gold
1,888.10 +3.30 (+0.18%)
AUD/INR (AUDINR=X)
CCY - CCY Delayed Price. Currency in INR
Follow
As of 02:23AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 57.6580 | 57.6580 | 57.5670 | 57.5670 | 57.5670 | - |
| Feb 07, 2023 | 56.9413 | 57.3868 | 56.9413 | 56.9513 | 56.9513 | - |
| Feb 06, 2023 | 56.7174 | 57.2254 | 56.7118 | 56.8751 | 56.8751 | - |
| Feb 03, 2023 | 57.9677 | 58.1012 | 56.9461 | 57.9970 | 57.9970 | - |
| Feb 02, 2023 | 58.3858 | 58.6504 | 58.0108 | 58.3569 | 58.3569 | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 57.4820 | 57.6296 | 57.1630 | 57.4877 | 57.4877 | - |
| Jan 30, 2023 | 57.3638 | 57.8904 | 57.3638 | 57.9125 | 57.9125 | - |
| Jan 27, 2023 | 57.9111 | 58.0718 | 57.7198 | 57.8847 | 57.8847 | - |
| Jan 26, 2023 | 57.8948 | 58.0989 | 57.6587 | 57.8906 | 57.8906 | - |
| Jan 25, 2023 | 57.4919 | 58.1075 | 57.3876 | 57.4065 | 57.4065 | - |
| Jan 24, 2023 | 57.2278 | 57.4905 | 57.0938 | 57.2363 | 57.2363 | - |
| Jan 23, 2023 | 55.6891 | 57.2497 | 55.6891 | 56.3872 | 56.3872 | - |
| Jan 20, 2023 | 56.1066 | 56.4243 | 56.0394 | 56.1021 | 56.1021 | - |
| Jan 19, 2023 | 56.5042 | 56.5336 | 55.8973 | 56.5114 | 56.5114 | - |
| Jan 18, 2023 | 57.0157 | 57.2941 | 56.7400 | 56.9983 | 56.9983 | - |
| Jan 17, 2023 | 56.8238 | 57.0390 | 56.6414 | 56.8260 | 56.8260 | - |
| Jan 16, 2023 | 56.1088 | 56.8534 | 56.1088 | 56.6446 | 56.6446 | - |
| Jan 13, 2023 | 56.4578 | 56.8421 | 56.2773 | 56.4560 | 56.4560 | - |
| Jan 12, 2023 | 56.3414 | 56.8015 | 56.0564 | 56.3524 | 56.3524 | - |
| Jan 11, 2023 | 56.2262 | 56.5642 | 56.1571 | 56.2187 | 56.2187 | - |
| Jan 10, 2023 | 56.7323 | 56.8741 | 56.0400 | 56.7334 | 56.7334 | - |
| Jan 09, 2023 | 55.4561 | 57.1419 | 55.4561 | 56.5105 | 56.5105 | - |
| Jan 06, 2023 | 55.7198 | 56.6539 | 55.5676 | 55.7504 | 55.7504 | - |
| Jan 05, 2023 | 56.3654 | 56.5282 | 55.5913 | 56.3989 | 56.3989 | - |
| Jan 04, 2023 | 55.6240 | 56.9571 | 55.6200 | 55.6194 | 55.6194 | - |
| Jan 03, 2023 | 56.2940 | 56.5000 | 55.4418 | 56.2795 | 56.2795 | - |
| Jan 02, 2023 | 55.4689 | 56.3943 | 55.4689 | 56.3537 | 56.3537 | - |
| Dec 30, 2022 | 56.0427 | 56.2705 | 55.8866 | 56.0427 | 56.0427 | - |
| Dec 29, 2022 | 55.7005 | 56.0924 | 55.5432 | 55.7005 | 55.7005 | - |
| Dec 28, 2022 | 55.6835 | 56.2528 | 55.6176 | 55.6805 | 55.6805 | - |
| Dec 27, 2022 | 54.7892 | 56.0542 | 54.7882 | 54.7892 | 54.7892 | - |
| Dec 26, 2022 | 54.7892 | 54.7892 | 54.7892 | 55.5293 | 55.5293 | - |
| Dec 23, 2022 | 55.2725 | 55.5372 | 55.1491 | 55.2648 | 55.2648 | - |
| Dec 22, 2022 | 55.5799 | 55.9163 | 55.2712 | 55.6050 | 55.6050 | - |
| Dec 21, 2022 | 55.1999 | 55.7205 | 55.0236 | 55.2049 | 55.2049 | - |
| Dec 20, 2022 | 55.3092 | 55.6678 | 54.8201 | 55.3079 | 55.3079 | - |
| Dec 19, 2022 | 55.1436 | 55.6063 | 55.1436 | 55.2399 | 55.2399 | - |
| Dec 16, 2022 | 55.4657 | 56.1054 | 55.1813 | 55.4657 | 55.4657 | - |
| Dec 15, 2022 | 56.5112 | 56.6164 | 55.4998 | 56.5412 | 56.5412 | - |
| Dec 14, 2022 | 56.3237 | 56.6679 | 56.1598 | 56.3395 | 56.3395 | - |
| Dec 13, 2022 | 55.7630 | 56.7857 | 55.6754 | 55.7591 | 55.7591 | - |
| Dec 12, 2022 | 55.2458 | 56.0259 | 55.2458 | 55.9727 | 55.9727 | - |
| Dec 09, 2022 | 55.7039 | 56.1473 | 55.4479 | 55.7120 | 55.7120 | - |
| Dec 08, 2022 | 55.2462 | 55.7378 | 55.0421 | 55.2579 | 55.2579 | - |
| Dec 07, 2022 | 55.2041 | 55.3172 | 54.9241 | 55.2004 | 55.2004 | - |
| Dec 06, 2022 | 54.8752 | 55.5204 | 54.8374 | 54.8605 | 54.8605 | - |
| Dec 05, 2022 | 54.7149 | 55.7071 | 54.7149 | 55.2822 | 55.2822 | - |
| Dec 02, 2022 | 55.2123 | 55.4648 | 54.7866 | 55.2374 | 55.2374 | - |
| Dec 01, 2022 | 55.2837 | 55.4495 | 55.0573 | 55.2762 | 55.2762 | - |
| Nov 30, 2022 | 54.4473 | 54.8079 | 54.3176 | 54.5023 | 54.5023 | - |
| Nov 29, 2022 | 54.2414 | 55.0635 | 54.1693 | 54.2581 | 54.2581 | - |
| Nov 28, 2022 | 54.0231 | 54.7770 | 54.0231 | 55.1232 | 55.1232 | - |
| Nov 25, 2022 | 55.1757 | 55.2297 | 54.8743 | 55.1742 | 55.1742 | - |
| Nov 24, 2022 | 55.0154 | 55.2670 | 54.9341 | 54.9974 | 54.9974 | - |
| Nov 23, 2022 | 54.3138 | 54.8923 | 54.1728 | 54.2872 | 54.2872 | - |
| Nov 22, 2022 | 53.9322 | 54.2605 | 53.9322 | 53.9496 | 53.9496 | - |
| Nov 21, 2022 | 53.9689 | 54.3360 | 53.7457 | 54.4420 | 54.4420 | - |
| Nov 18, 2022 | 54.4727 | 54.9224 | 54.3456 | 54.4824 | 54.4824 | - |
| Nov 17, 2022 | 54.8801 | 54.9374 | 54.2046 | 54.8725 | 54.8725 | - |
| Nov 16, 2022 | 54.8411 | 55.1603 | 54.5636 | 54.8436 | 54.8436 | - |
| Nov 15, 2022 | 54.1572 | 54.8833 | 54.1069 | 54.1576 | 54.1576 | - |
| Nov 14, 2022 | 53.2169 | 54.3701 | 53.2169 | 53.9154 | 53.9154 | - |
| Nov 11, 2022 | 53.2393 | 53.9273 | 53.0152 | 53.2255 | 53.2255 | - |
| Nov 10, 2022 | 52.2647 | 53.2438 | 52.1633 | 52.2620 | 52.2620 | - |
| Nov 09, 2022 | 52.9025 | 52.9794 | 52.2306 | 52.9143 | 52.9143 | - |
| Nov 08, 2022 | 52.9280 | 53.1857 | 52.6591 | 52.9310 | 52.9310 | - |
| Nov 07, 2022 | 53.0156 | 53.1002 | 52.6881 | 51.5282 | 51.5282 | - |
| Nov 04, 2022 | 51.9285 | 53.0895 | 51.9285 | 51.9405 | 51.9405 | - |
| Nov 03, 2022 | 52.3840 | 52.7461 | 51.9817 | 52.3936 | 52.3936 | - |
| Nov 02, 2022 | 52.8491 | 53.1662 | 52.7405 | 52.8186 | 52.8186 | - |
| Nov 01, 2022 | 53.0031 | 53.3043 | 52.7024 | 52.9803 | 52.9803 | - |
| Oct 31, 2022 | 52.4908 | 52.9820 | 52.4908 | 52.7082 | 52.7082 | - |
| Oct 27, 2022 | 53.1048 | 53.3110 | 52.5796 | 53.1079 | 53.1079 | - |
| Oct 26, 2022 | 53.1373 | 53.6142 | 52.8926 | 53.1493 | 53.1493 | - |
| Oct 25, 2022 | 52.5818 | 53.5018 | 52.5394 | 52.5869 | 52.5869 | - |
| Oct 24, 2022 | 52.3151 | 52.8376 | 52.1165 | 52.3450 | 52.3450 | - |
| Oct 23, 2022 | 51.4559 | 52.3075 | 51.4559 | 52.6186 | 52.6186 | - |
| Oct 20, 2022 | 51.9303 | 52.5441 | 51.5221 | 51.9150 | 51.9150 | - |
| Oct 19, 2022 | 51.9623 | 52.4412 | 51.6763 | 51.9526 | 51.9526 | - |
| Oct 18, 2022 | 51.9249 | 52.3845 | 51.7508 | 51.9197 | 51.9197 | - |
| Oct 17, 2022 | 51.7061 | 52.0695 | 51.5451 | 51.7069 | 51.7069 | - |
| Oct 16, 2022 | 50.5031 | 51.7705 | 50.5031 | 51.0199 | 51.0199 | - |
| Oct 13, 2022 | 51.6910 | 52.2342 | 51.1041 | 51.7132 | 51.7132 | - |
| Oct 12, 2022 | 51.5305 | 51.8396 | 50.7520 | 51.5347 | 51.5347 | - |
| Oct 11, 2022 | 51.5056 | 51.6817 | 51.3061 | 51.4968 | 51.4968 | - |
| Oct 10, 2022 | 51.8416 | 51.9817 | 51.3942 | 51.8287 | 51.8287 | - |
| Oct 09, 2022 | 52.0921 | 52.1724 | 51.6616 | 52.7127 | 52.7127 | - |
| Oct 06, 2022 | 52.7864 | 52.9099 | 52.3790 | 52.7751 | 52.7751 | - |
| Oct 05, 2022 | 53.1321 | 53.3079 | 52.4069 | 53.1139 | 53.1139 | - |
| Oct 04, 2022 | 52.9935 | 53.1068 | 52.3461 | 52.9937 | 52.9937 | - |
| Oct 03, 2022 | 52.9499 | 53.2416 | 52.5764 | 52.9300 | 52.9300 | - |
| Oct 02, 2022 | 51.4439 | 53.0856 | 51.4439 | 52.1168 | 52.1168 | - |
| Sep 29, 2022 | 52.9835 | 53.1332 | 52.2325 | 53.0037 | 53.0037 | - |
| Sep 28, 2022 | 52.9194 | 53.1022 | 52.6781 | 52.9088 | 52.9088 | - |
| Sep 27, 2022 | 52.5210 | 53.0914 | 52.0992 | 52.5084 | 52.5084 | - |
| Sep 26, 2022 | 52.9634 | 52.9634 | 52.5186 | 52.9634 | 52.9634 | - |
| Sep 25, 2022 | 52.8350 | 52.9969 | 52.2574 | 53.0027 | 53.0027 | - |
| Sep 22, 2022 | 53.8187 | 53.9038 | 52.9668 | 53.8108 | 53.8108 | - |
| Sep 21, 2022 | 52.7958 | 53.8289 | 52.5874 | 52.7821 | 52.7821 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
