Canada markets closed

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

CME - CME Delayed Price. Currency in USD
Add to watchlist
119.96+0.11 (+0.09%)
At close: 04:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024119.85119.96119.75119.84119.84353
May 02, 2024119.74119.88119.68119.85119.85353
May 01, 2024119.67119.79119.61119.74119.74392
Apr 30, 2024119.71119.77119.61119.66119.66831
Apr 29, 2024119.80119.80119.53119.76119.76469
Apr 26, 2024119.98119.98119.75119.80119.801,691
Apr 25, 2024119.95120.21119.90120.08120.08308
Apr 24, 2024120.13120.13119.96119.99119.99870
Apr 23, 2024119.94120.08119.92120.08120.08704
Apr 22, 2024119.92120.06119.83119.93119.93882
Apr 19, 2024119.64120.05119.45119.90119.90878
Apr 18, 2024119.57119.73119.57119.58119.581,009
Apr 17, 2024119.49119.63119.38119.57119.571,181
Apr 16, 2024119.87119.87119.44119.50119.501,286
Apr 15, 2024119.41119.82119.41119.70119.701,174
Apr 12, 2024119.89119.94119.50119.56119.561,547
Apr 11, 2024119.84119.98119.84119.93119.93936
Apr 10, 2024120.12120.19119.83119.87119.871,462
Apr 09, 2024120.04120.17120.03120.09120.09456
Apr 08, 2024119.95120.07119.93120.03120.03632
Apr 05, 2024119.73120.03119.66120.00120.001,509
Apr 04, 2024119.66119.91119.66119.84119.841,330
Apr 03, 2024119.87119.88119.55119.66119.661,477
Apr 02, 2024119.83119.89119.76119.89119.89903
Apr 01, 2024119.84119.93119.77119.81119.81918
Mar 28, 2024119.83119.97119.80119.86119.86623
Mar 27, 2024119.87119.95119.72119.84119.84730
Mar 26, 2024119.77120.00119.77119.91119.91552
Mar 25, 2024119.34119.98119.34119.84119.84494
Mar 22, 2024120.04120.18119.43119.66119.661,718
Mar 21, 2024120.34120.46120.04120.17120.17649
Mar 20, 2024120.34120.47120.14120.31120.311,124
Mar 19, 2024120.56120.57120.39120.41120.41894
Mar 18, 2024120.63120.71120.55120.56120.56362
Mar 15, 2024120.56120.70120.52120.63120.63267
Mar 14, 2024120.53120.71120.53120.56120.56351
Mar 13, 2024120.67120.77120.58120.69120.69697
Mar 12, 2024120.83120.85120.73120.75120.75577
Mar 11, 2024120.92121.01120.80120.83120.83864
Mar 08, 2024120.89120.99120.78120.85120.85762
Mar 07, 2024120.66120.98120.61120.93120.93925
Mar 06, 2024120.66120.77120.60120.76120.76372
Mar 05, 2024120.58120.73120.53120.69120.69482
Mar 04, 2024120.68120.68120.55120.58120.58506
Mar 01, 2024120.57120.75120.55120.68120.68758
Feb 29, 2024120.81120.83120.50120.60120.60757
Feb 28, 2024120.52120.60120.46120.59120.591,002
Feb 27, 2024120.77120.95120.41120.52120.522,742
Feb 26, 2024120.68120.70120.63120.67120.67893
Feb 23, 2024120.42120.94120.28120.60120.601,411
Feb 22, 2024120.56120.80120.55120.75120.751,382
Feb 21, 2024120.79120.86120.52120.56120.56386
Feb 20, 2024120.36120.66120.32120.65120.651,090
Feb 16, 2024120.47120.49120.40120.48120.48169
Feb 15, 2024120.41120.49120.39120.47120.47531
Feb 14, 2024120.32120.44120.27120.43120.43343
Feb 13, 2024120.46120.52120.26120.26120.26474
Feb 12, 2024120.42120.51120.33120.48120.48186
Feb 09, 2024120.45120.49120.29120.42120.42493
Feb 08, 2024120.47120.57120.40120.45120.45686
Feb 07, 2024120.33120.50120.32120.45120.45701
Feb 06, 2024120.34120.37120.30120.33120.33488
Feb 05, 2024120.42120.44120.28120.34120.34491
Feb 02, 2024120.57120.70120.35120.42120.42929
Feb 01, 2024120.50120.55120.29120.48120.48757
Jan 31, 2024120.28120.36120.22120.33120.33425
Jan 30, 2024120.13120.25120.13120.16120.16268
Jan 29, 2024120.08120.18120.05120.16120.16645
Jan 26, 2024120.33120.35120.28120.29120.29158
Jan 25, 2024120.29120.34120.13120.31120.31573
Jan 24, 2024120.25120.36120.22120.24120.241,322
Jan 23, 2024120.28120.37120.21120.23120.231,250
Jan 22, 2024120.32120.32120.19120.30120.30499
Jan 19, 2024120.23120.39120.20120.34120.34710
Jan 18, 2024120.08120.28120.08120.22120.22869
Jan 17, 2024120.30120.36120.13120.24120.24629
Jan 16, 2024120.66120.73120.25120.30120.301,535
Jan 12, 2024120.30120.76120.30120.65120.65842
Jan 11, 2024120.38120.52120.26120.30120.30393
Jan 10, 2024120.27120.46120.18120.38120.38468
Jan 09, 2024120.32120.34120.24120.27120.27471
Jan 08, 2024120.26120.38120.15120.36120.36535
Jan 05, 2024120.05120.30120.02120.24120.24914
Jan 04, 2024119.95120.08119.92120.02120.02764
Jan 03, 2024119.96119.99119.79119.95119.95902
Jan 02, 2024120.03120.03119.86119.96119.96924
Dec 29, 2023120.15120.19120.00120.03120.03394
Dec 28, 2023119.93120.16119.88120.15120.15512
Dec 27, 2023120.13120.13119.84119.97119.971,722
Dec 26, 2023120.22120.40120.09120.22120.221,095
Dec 22, 2023120.13120.32120.07120.18120.18811
Dec 21, 2023120.21120.22120.00120.16120.16941
Dec 20, 2023120.31120.31120.12120.21120.21928
Dec 19, 2023120.27120.36120.13120.31120.311,225
Dec 18, 2023120.50120.58120.21120.25120.251,595
Dec 15, 2023120.05120.57119.97120.37120.374,630
Dec 14, 2023120.03120.06119.92120.05120.05791
Dec 13, 2023119.86120.13119.80120.13120.13492
Dec 12, 2023119.88119.95119.79119.85119.85152
Dec 11, 2023119.81119.91119.81119.91119.91268
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...