India markets open in 5 hours 53 minutes

AED/INR (AEDINR=X)

CCY - CCY Delayed Price. Currency in INR
Add to watchlist
20.0800+0.3210 (+1.62%)
At close: 3:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-202119.910620.141219.880819.799519.7995-
25-Feb-202119.717819.797619.717819.686919.6869-
24-Feb-202119.700219.724919.681419.694219.6942-
23-Feb-202119.712319.747619.698119.717019.7170-
22-Feb-202119.732019.734319.695619.755819.7558-
19-Feb-202119.757919.757919.733119.756819.7568-
18-Feb-202119.804319.804319.748519.823519.8235-
17-Feb-202119.858319.858319.816819.833019.8330-
16-Feb-202119.762919.845419.762919.765819.7658-
15-Feb-202119.766919.777519.758619.761419.7614-
12-Feb-202119.799819.817819.770619.788419.7884-
11-Feb-202119.830419.830419.789519.818019.8180-
10-Feb-202119.832919.833519.819319.835219.8352-
09-Feb-202119.840419.845219.831619.855219.8552-
08-Feb-202119.810719.857519.810719.815119.8151-
05-Feb-202119.870219.870219.831419.846219.8462-
04-Feb-202119.837119.859619.830119.820219.8202-
03-Feb-202119.849819.858619.831319.845819.8458-
02-Feb-202119.887219.887219.866619.901119.9011-
01-Feb-202119.841119.928019.827519.842819.8428-
29-Jan-202119.865019.870219.832719.859119.8591-
28-Jan-202119.901119.916519.867519.874119.8741-
27-Jan-202119.852319.884119.819819.843619.8436-
26-Jan-202119.857019.893919.833919.855719.8557-
25-Jan-202119.869619.869619.850619.872819.8728-
22-Jan-202119.857319.885819.857319.856119.8561-
21-Jan-202119.854719.880919.854719.845319.8453-
20-Jan-202119.910519.910519.863719.927119.9271-
19-Jan-202119.914519.948619.914519.919819.9198-
18-Jan-202119.927919.937919.927219.908619.9086-
15-Jan-202119.887319.916619.877619.890119.8901-
14-Jan-202119.891719.917419.891719.914519.9145-
13-Jan-202119.926019.926019.895619.987819.9878-
12-Jan-202119.990719.990719.943220.084920.0849-
11-Jan-202119.986720.030919.984919.965719.9657-
08-Jan-202119.984419.995219.937819.985419.9854-
07-Jan-202119.906219.997819.900619.905419.9054-
06-Jan-202119.915919.928419.903119.903819.9038-
05-Jan-202119.892619.938719.874119.890219.8902-
04-Jan-202119.879219.883419.844019.897419.8974-
01-Jan-202119.939719.939719.939719.970019.9700-
31-Dec-202019.977119.977119.871119.977119.9771-
30-Dec-202020.049320.049319.915419.987219.9872-
29-Dec-202020.077220.077219.964920.024020.0240-
28-Dec-202020.020320.031020.000520.095320.0953-
25-Dec-202020.092820.092820.017720.013620.0136-
24-Dec-202020.170420.170420.005320.096920.0969-
23-Dec-202020.251820.251820.084020.251820.2518-
22-Dec-202020.185320.191920.097220.121320.1213-
21-Dec-202020.023720.140720.023720.037320.0373-
18-Dec-202020.017720.021620.010920.032920.0329-
17-Dec-202020.042020.042019.985720.092820.0928-
16-Dec-202020.019320.053520.011820.013820.0138-
15-Dec-202020.115220.115220.024420.042820.0428-
14-Dec-202020.069220.069220.011320.074820.0748-
11-Dec-202020.079020.079020.029320.123420.1234-
10-Dec-202020.136320.136320.052620.088120.0881-
09-Dec-202020.129620.130120.029520.124120.1241-
08-Dec-202020.089420.089920.044020.088720.0887-
07-Dec-202020.069020.100120.065220.092320.0923-
04-Dec-202020.093520.093520.066620.123920.1239-
03-Dec-202020.050420.101620.050420.078020.0780-
02-Dec-202020.010120.085220.010119.994919.9949-
01-Dec-202020.220720.220720.014020.140620.1406-
30-Nov-202020.122820.149420.117720.131420.1314-
27-Nov-202020.156820.163320.081820.157320.1573-
26-Nov-202020.089020.104220.084020.149320.1493-
25-Nov-202020.196220.196220.109620.190120.1901-
24-Nov-202020.201720.201720.137220.265620.2656-
23-Nov-202020.216520.216520.159420.190120.1901-
20-Nov-202020.187320.188520.174320.222820.2228-
19-Nov-202020.211920.221120.186920.260920.2609-
18-Nov-202020.291520.292020.199020.271620.2716-
17-Nov-202020.250020.279020.250020.254320.2543-
16-Nov-202020.260220.283320.260220.304520.3045-
13-Nov-202020.314620.328220.279220.382020.3820-
12-Nov-202020.252720.342420.252720.310620.3106-
11-Nov-202020.216620.262220.207820.273120.2731-
10-Nov-202020.137720.263920.137720.184020.1840-
09-Nov-202020.130920.168920.057320.138720.1387-
06-Nov-202020.143220.198320.136320.177920.1779-
05-Nov-202020.231120.243620.116720.251420.2514-
04-Nov-202020.337120.369920.246220.380620.3806-
03-Nov-202020.263620.299220.232020.326920.3269-
02-Nov-202020.271120.296720.236920.337920.3379-
30-Oct-202020.220720.311320.220720.244020.2440-
29-Oct-202020.166320.265920.166320.203220.2032-
28-Oct-202020.077820.215120.070920.038020.0380-
27-Oct-202020.128220.138720.058320.181920.1819-
26-Oct-202020.095420.163320.078020.100120.1001-
22-Oct-202020.109120.109120.034720.050820.0508-
21-Oct-202020.050820.067320.039320.031720.0317-
20-Oct-202019.989420.048719.973719.990919.9909-
19-Oct-202020.028920.028919.970119.966419.9664-
18-Oct-202019.989219.989219.960119.994119.9941-
15-Oct-202019.968319.994419.967219.986819.9868-
14-Oct-202019.948819.997119.938319.948719.9487-
13-Oct-202020.042520.042519.936519.980019.9800-
12-Oct-202020.022720.022719.946819.967519.9675-
11-Oct-202019.872519.955319.872519.877319.8773-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...