AEDINR=X - AED/INR
CCY - CCY Delayed Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07-Apr-2020 | 20.6360 | 20.6440 | 20.6190 | 20.6220 | 20.6220 | - |
| 06-Apr-2020 | 20.7397 | 21.0694 | 20.6800 | 20.7887 | 20.7887 | - |
| 03-Apr-2020 | 21.0100 | 21.1124 | 21.0100 | 20.9995 | 20.9995 | - |
| 02-Apr-2020 | 21.1216 | 21.1216 | 20.7162 | 21.1216 | 21.1216 | - |
| 01-Apr-2020 | 20.7174 | 20.8033 | 20.5530 | 20.5038 | 20.5038 | - |
| 31-Mar-2020 | 20.4956 | 20.5598 | 20.4910 | 20.5242 | 20.5242 | - |
| 30-Mar-2020 | 20.5090 | 20.5550 | 20.4161 | 20.5422 | 20.5422 | - |
| 27-Mar-2020 | 20.7528 | 20.7528 | 20.3433 | 20.7539 | 20.7539 | - |
| 26-Mar-2020 | 20.6989 | 20.7441 | 20.4379 | 20.9956 | 20.9956 | - |
| 25-Mar-2020 | 20.7310 | 21.0939 | 20.7153 | 21.0468 | 21.0468 | - |
| 24-Mar-2020 | 20.8141 | 20.8141 | 20.6867 | 21.1910 | 21.1910 | - |
| 23-Mar-2020 | 20.5419 | 20.8560 | 20.5419 | 20.8659 | 20.8659 | - |
| 20-Mar-2020 | 20.3990 | 20.5242 | 20.3527 | 20.4559 | 20.4559 | - |
| 19-Mar-2020 | 20.2901 | 20.4922 | 20.2901 | 20.3953 | 20.3953 | - |
| 18-Mar-2020 | 20.1214 | 20.2906 | 20.1214 | 20.3303 | 20.3303 | - |
| 17-Mar-2020 | 20.4575 | 20.4575 | 20.1308 | 20.4570 | 20.4570 | - |
| 16-Mar-2020 | 20.1200 | 20.2140 | 20.1200 | 20.3654 | 20.3654 | - |
| 13-Mar-2020 | 20.5786 | 20.5786 | 20.0689 | 20.2596 | 20.2596 | - |
| 12-Mar-2020 | 20.1445 | 20.2778 | 20.1445 | 20.3541 | 20.3541 | - |
| 11-Mar-2020 | 20.0765 | 20.1299 | 20.0324 | 20.1866 | 20.1866 | - |
| 10-Mar-2020 | 20.4664 | 20.4664 | 20.0733 | 20.2664 | 20.2664 | - |
| 09-Mar-2020 | 20.2391 | 20.2522 | 20.1132 | 20.1464 | 20.1464 | - |
| 06-Mar-2020 | 20.1023 | 20.2452 | 20.0591 | 20.2588 | 20.2588 | - |
| 05-Mar-2020 | 19.9853 | 20.0457 | 19.9030 | 20.1547 | 20.1547 | - |
| 04-Mar-2020 | 19.9268 | 20.0293 | 19.8888 | 20.1125 | 20.1125 | - |
| 03-Mar-2020 | 19.7540 | 19.9669 | 19.7540 | 19.8234 | 19.8234 | - |
| 02-Mar-2020 | 19.7407 | 19.8541 | 19.6512 | 19.6481 | 19.6481 | - |
| 28-Feb-2020 | 19.5254 | 19.7692 | 19.5254 | 19.5934 | 19.5934 | - |
| 27-Feb-2020 | 19.5791 | 19.5884 | 19.4843 | 19.5919 | 19.5919 | - |
| 26-Feb-2020 | 19.5636 | 19.5636 | 19.4857 | 19.5634 | 19.5634 | - |
| 25-Feb-2020 | 19.6328 | 19.6328 | 19.4999 | 19.6791 | 19.6791 | - |
| 24-Feb-2020 | 19.5907 | 19.6315 | 19.5462 | 19.5702 | 19.5702 | - |
| 21-Feb-2020 | 19.5498 | 19.6090 | 19.5498 | 19.5091 | 19.5091 | - |
| 20-Feb-2020 | 19.5577 | 19.5760 | 19.4993 | 19.5519 | 19.5519 | - |
| 19-Feb-2020 | 19.5362 | 19.5362 | 19.4622 | 19.5417 | 19.5417 | - |
| 18-Feb-2020 | 19.4274 | 19.4822 | 19.4274 | 19.4217 | 19.4217 | - |
| 17-Feb-2020 | 19.4491 | 19.4491 | 19.4236 | 19.4724 | 19.4724 | - |
| 14-Feb-2020 | 19.4083 | 19.4846 | 19.4083 | 19.4139 | 19.4139 | - |
| 13-Feb-2020 | 19.4090 | 19.4550 | 19.3978 | 19.4045 | 19.4045 | - |
| 12-Feb-2020 | 19.4450 | 19.4450 | 19.3977 | 19.4559 | 19.4559 | - |
| 11-Feb-2020 | 19.3988 | 19.4100 | 19.3716 | 19.4030 | 19.4030 | - |
| 10-Feb-2020 | 19.4641 | 19.4641 | 19.4023 | 19.4687 | 19.4687 | - |
| 07-Feb-2020 | 19.4042 | 19.4654 | 19.3966 | 19.4600 | 19.4600 | - |
| 06-Feb-2020 | 19.3838 | 19.4000 | 19.3634 | 19.4348 | 19.4348 | - |
| 05-Feb-2020 | 19.3541 | 19.4038 | 19.3541 | 19.4069 | 19.4069 | - |
| 04-Feb-2020 | 19.3913 | 19.3948 | 19.3611 | 19.4641 | 19.4641 | - |
| 03-Feb-2020 | 19.4558 | 19.4784 | 19.4238 | 19.4729 | 19.4729 | - |
| 31-Jan-2020 | 19.4519 | 19.4557 | 19.4298 | 19.5104 | 19.5104 | - |
| 30-Jan-2020 | 19.4294 | 19.4802 | 19.4294 | 19.4084 | 19.4084 | - |
| 29-Jan-2020 | 19.3901 | 19.4290 | 19.3815 | 19.3893 | 19.3893 | - |
| 28-Jan-2020 | 19.4478 | 19.4478 | 19.4003 | 19.5049 | 19.5049 | - |
| 27-Jan-2020 | 19.4148 | 19.4619 | 19.4148 | 19.4170 | 19.4170 | - |
| 24-Jan-2020 | 19.4143 | 19.4172 | 19.3999 | 19.4156 | 19.4156 | - |
| 23-Jan-2020 | 19.3552 | 19.4462 | 19.3552 | 19.4063 | 19.4063 | - |
| 22-Jan-2020 | 19.3838 | 19.3853 | 19.3560 | 19.4444 | 19.4444 | - |
| 21-Jan-2020 | 19.3729 | 19.3819 | 19.3689 | 19.3927 | 19.3927 | - |
| 20-Jan-2020 | 19.3443 | 19.3449 | 19.3283 | 19.3404 | 19.3404 | - |
| 17-Jan-2020 | 19.3199 | 19.3546 | 19.3199 | 19.3178 | 19.3178 | - |
| 16-Jan-2020 | 19.2607 | 19.3202 | 19.2607 | 19.2479 | 19.2479 | - |
| 15-Jan-2020 | 19.2947 | 19.2947 | 19.2678 | 19.3552 | 19.3552 | - |
| 14-Jan-2020 | 19.2539 | 19.3123 | 19.2539 | 19.2502 | 19.2502 | - |
| 13-Jan-2020 | 19.2932 | 19.2983 | 19.2635 | 19.3187 | 19.3187 | - |
| 10-Jan-2020 | 19.4335 | 19.4335 | 19.3101 | 19.4335 | 19.4335 | - |
| 09-Jan-2020 | 19.5022 | 19.5022 | 19.3712 | 19.4629 | 19.4629 | - |
| 08-Jan-2020 | 19.6492 | 19.6492 | 19.4638 | 19.5541 | 19.5541 | - |
| 07-Jan-2020 | 19.5408 | 19.5652 | 19.5195 | 19.5406 | 19.5406 | - |
| 06-Jan-2020 | 19.5226 | 19.6152 | 19.5226 | 19.5349 | 19.5349 | - |
| 03-Jan-2020 | 19.4396 | 19.5483 | 19.4396 | 19.4396 | 19.4396 | - |
| 02-Jan-2020 | 19.4110 | 19.4232 | 19.4091 | 19.4206 | 19.4206 | - |
| 01-Jan-2020 | 19.4206 | 19.4206 | 19.4206 | 19.4478 | 19.4478 | - |
| 31-Dec-2019 | 19.4729 | 19.4729 | 19.3910 | 19.4729 | 19.4729 | - |
| 30-Dec-2019 | 19.4382 | 19.4382 | 19.4080 | 19.4388 | 19.4388 | - |
| 27-Dec-2019 | 19.4546 | 19.4546 | 19.3801 | 19.4100 | 19.4100 | - |
| 26-Dec-2019 | 19.4736 | 19.4736 | 19.3823 | 19.3648 | 19.3648 | - |
| 25-Dec-2019 | 19.4519 | 19.4519 | 19.3648 | 19.3957 | 19.3957 | - |
| 24-Dec-2019 | 19.3838 | 19.3989 | 19.3666 | 19.3839 | 19.3839 | - |
| 23-Dec-2019 | 19.3403 | 19.4016 | 19.3403 | 19.3634 | 19.3634 | - |
| 20-Dec-2019 | 19.4423 | 19.4423 | 19.3576 | 19.3731 | 19.3731 | - |
| 19-Dec-2019 | 19.3811 | 19.3811 | 19.3020 | 19.3239 | 19.3239 | - |
| 18-Dec-2019 | 19.3335 | 19.3476 | 19.3062 | 19.3852 | 19.3852 | - |
| 17-Dec-2019 | 19.3471 | 19.3471 | 19.2965 | 19.3471 | 19.3471 | - |
| 16-Dec-2019 | 19.2405 | 19.3294 | 19.2405 | 19.2433 | 19.2433 | - |
| 13-Dec-2019 | 19.2545 | 19.2683 | 19.2410 | 19.2014 | 19.2014 | - |
| 12-Dec-2019 | 19.3124 | 19.3124 | 19.2155 | 19.3124 | 19.3124 | - |
| 11-Dec-2019 | 19.2661 | 19.2984 | 19.2630 | 19.3294 | 19.3294 | - |
| 10-Dec-2019 | 19.3729 | 19.3729 | 19.2729 | 19.3729 | 19.3729 | - |
| 09-Dec-2019 | 19.4009 | 19.4009 | 19.3373 | 19.4089 | 19.4089 | - |
| 06-Dec-2019 | 19.4314 | 19.4314 | 19.3983 | 19.4314 | 19.4314 | - |
| 05-Dec-2019 | 19.5002 | 19.5002 | 19.3872 | 19.5002 | 19.5002 | - |
| 04-Dec-2019 | 19.5907 | 19.5907 | 19.4653 | 19.5907 | 19.5907 | - |
| 03-Dec-2019 | 19.5451 | 19.5451 | 19.5387 | 19.5451 | 19.5451 | - |
| 02-Dec-2019 | 19.5289 | 19.5289 | 19.5007 | 19.5328 | 19.5328 | - |
| 29-Nov-2019 | 19.5151 | 19.5546 | 19.5063 | 19.4756 | 19.4756 | - |
| 28-Nov-2019 | 19.3887 | 19.4804 | 19.3887 | 19.3887 | 19.3887 | - |
| 27-Nov-2019 | 19.4845 | 19.4845 | 19.4169 | 19.4845 | 19.4845 | - |
| 26-Nov-2019 | 19.5036 | 19.5036 | 19.4630 | 19.5512 | 19.5512 | - |
| 25-Nov-2019 | 19.5397 | 19.5397 | 19.4996 | 19.5453 | 19.5453 | - |
| 22-Nov-2019 | 19.5832 | 19.5832 | 19.5189 | 19.5282 | 19.5282 | - |
| 21-Nov-2019 | 19.5357 | 19.5499 | 19.5259 | 19.5271 | 19.5271 | - |
| 20-Nov-2019 | 19.6179 | 19.6179 | 19.5023 | 19.6179 | 19.6179 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.