USDINR
USDINR
10:10:01
94.336 ₹
-0.092 (%-0.10)
Previous Close: 94.428·
Volatility: 0.220
Day Low₺94.276
Day High₺94.479
Market Data
Spot Rate
B:94.331
A:94.342
Week over week (WoW)
-0.65%
Month over month (MoM)
-0.64%
Year to date (YTD)
+4.98%
Year over year (YoY)
+9.05%
USDINR: US Dollar / Indian Rupee Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.5826
CLOSE 82.5829
Low
LOW 80.874
High
HIGH 85.016
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 82.722 | 82.792 | 82.562 | 82.751 |
| 01/02/2023 | 82.75 | 83.033 | 82.663 | 82.802 |
| 01/03/2023 | 82.808 | 82.919 | 82.712 | 82.721 |
| 01/04/2023 | 82.698 | 82.805 | 82.415 | 82.58 |
| 01/05/2023 | 82.576 | 82.781 | 82.345 | 82.345 |
| 01/08/2023 | 82.234 | 82.446 | 82.098 | 82.103 |
| 01/09/2023 | 82.104 | 82.326 | 81.592 | 81.633 |
| 01/10/2023 | 81.613 | 81.817 | 81.488 | 81.646 |
| 01/11/2023 | 81.644 | 81.746 | 81.131 | 81.163 |
| 01/12/2023 | 81.179 | 81.519 | 81.109 | 81.276 |
| 01/15/2023 | 81.275 | 81.738 | 81.198 | 81.633 |
| 01/16/2023 | 81.633 | 81.885 | 81.534 | 81.577 |
| 01/17/2023 | 81.577 | 81.828 | 81.151 | 81.348 |
| 01/18/2023 | 81.343 | 81.444 | 81.213 | 81.269 |
| 01/19/2023 | 81.276 | 81.304 | 80.968 | 80.99 |
| 01/22/2023 | 81.125 | 81.492 | 80.874 | 81.45 |
| 01/23/2023 | 81.448 | 81.766 | 81.423 | 81.515 |
| 01/24/2023 | 81.512 | 81.764 | 81.44 | 81.44 |
| 01/25/2023 | 81.455 | 81.565 | 81.318 | 81.44 |
| 01/26/2023 | 81.442 | 81.667 | 81.398 | 81.51 |
| 01/29/2023 | 81.5 | 81.721 | 81.434 | 81.48 |
| 01/30/2023 | 81.465 | 82.068 | 81.451 | 81.725 |
| 01/31/2023 | 81.727 | 82.025 | 81.667 | 81.76 |
| 02/01/2023 | 81.735 | 82.244 | 81.667 | 82.012 |
| 02/02/2023 | 82.036 | 82.308 | 81.754 | 82.188 |
| 02/05/2023 | 82.187 | 82.825 | 82.186 | 82.805 |
| 02/06/2023 | 82.772 | 82.903 | 82.615 | 82.793 |
| 02/07/2023 | 82.792 | 82.831 | 82.453 | 82.651 |
| 02/08/2023 | 82.642 | 82.666 | 82.371 | 82.431 |
| 02/09/2023 | 82.424 | 82.635 | 82.31 | 82.521 |
| 02/12/2023 | 82.582 | 82.771 | 82.568 | 82.63 |
| 02/13/2023 | 82.625 | 83.031 | 82.542 | 82.911 |
| 02/14/2023 | 82.91 | 82.954 | 82.733 | 82.733 |
| 02/15/2023 | 82.731 | 82.832 | 82.575 | 82.693 |
| 02/16/2023 | 82.69 | 82.852 | 82.679 | 82.748 |
| 02/19/2023 | 82.719 | 82.747 | 82.592 | 82.675 |
| 02/20/2023 | 82.683 | 82.887 | 82.664 | 82.831 |
| 02/21/2023 | 82.835 | 82.927 | 82.759 | 82.815 |
| 02/22/2023 | 82.825 | 82.825 | 82.529 | 82.577 |
| 02/23/2023 | 82.597 | 83.013 | 82.57 | 82.853 |
| 02/26/2023 | 82.878 | 82.946 | 82.606 | 82.67 |
| 02/27/2023 | 82.66 | 82.743 | 82.513 | 82.622 |
| 02/28/2023 | 82.621 | 82.633 | 82.35 | 82.413 |
| 03/01/2023 | 82.411 | 82.612 | 82.36 | 82.36 |
| 03/02/2023 | 82.36 | 82.388 | 81.664 | 81.697 |
| 03/05/2023 | 81.693 | 81.952 | 81.595 | 81.802 |
| 03/06/2023 | 81.793 | 82.023 | 81.719 | 81.982 |
| 03/07/2023 | 81.981 | 82.29 | 81.822 | 81.929 |
| 03/08/2023 | 81.929 | 82.085 | 81.752 | 82.007 |
| 03/09/2023 | 82.003 | 82.194 | 81.812 | 81.917 |
| 03/12/2023 | 81.915 | 82.3 | 81.672 | 82.215 |
| 03/13/2023 | 82.239 | 82.541 | 82.214 | 82.295 |
| 03/14/2023 | 82.295 | 83.028 | 82.213 | 82.716 |
| 03/15/2023 | 82.716 | 83.004 | 82.451 | 82.609 |
| 03/16/2023 | 82.609 | 82.867 | 82.405 | 82.53 |
| 03/19/2023 | 82.535 | 82.724 | 82.439 | 82.531 |
| 03/20/2023 | 82.531 | 82.764 | 82.512 | 82.702 |
| 03/21/2023 | 82.702 | 82.892 | 82.373 | 82.505 |
| 03/22/2023 | 82.505 | 82.728 | 82.029 | 82.23 |
| 03/23/2023 | 82.23 | 82.539 | 82.184 | 82.343 |
| 03/26/2023 | 82.345 | 82.436 | 82.164 | 82.213 |
| 03/27/2023 | 82.213 | 82.377 | 82.076 | 82.176 |
| 03/28/2023 | 82.176 | 82.372 | 82.151 | 82.256 |
| 03/29/2023 | 82.256 | 82.279 | 82.006 | 82.12 |
| 03/30/2023 | 82.12 | 82.311 | 82.039 | 82.18 |
| 04/02/2023 | 82.18 | 82.506 | 82.094 | 82.14 |
| 04/03/2023 | 82.14 | 82.29 | 82.062 | 82.111 |
| 04/04/2023 | 82.111 | 82.252 | 81.81 | 81.947 |
| 04/05/2023 | 81.947 | 82.12 | 81.789 | 81.818 |
| 04/06/2023 | 81.818 | 81.95 | 81.768 | 81.874 |
| 04/09/2023 | 81.857 | 82.037 | 81.75 | 81.974 |
| 04/10/2023 | 81.974 | 82.145 | 81.918 | 82.06 |
| 04/11/2023 | 82.06 | 82.199 | 81.917 | 81.968 |
| 04/12/2023 | 81.968 | 82.16 | 81.601 | 81.681 |
| 04/13/2023 | 81.681 | 81.94 | 81.51 | 81.846 |
| 04/16/2023 | 81.845 | 82.095 | 81.817 | 82 |
| 04/17/2023 | 82 | 82.128 | 81.934 | 82.106 |
| 04/18/2023 | 82.106 | 82.305 | 82.056 | 82.299 |
| 04/19/2023 | 82.299 | 82.415 | 82.029 | 82.147 |
| 04/20/2023 | 82.147 | 82.293 | 81.977 | 82.038 |
| 04/23/2023 | 82.039 | 82.155 | 81.851 | 81.861 |
| 04/24/2023 | 81.861 | 82.039 | 81.843 | 81.997 |
| 04/25/2023 | 81.997 | 82.117 | 81.667 | 81.769 |
| 04/26/2023 | 81.769 | 81.882 | 81.501 | 81.743 |
| 04/27/2023 | 81.743 | 81.862 | 81.698 | 81.725 |
| 04/30/2023 | 81.735 | 81.933 | 81.693 | 81.741 |
| 05/01/2023 | 81.741 | 81.95 | 81.696 | 81.816 |
| 05/02/2023 | 81.816 | 81.894 | 81.648 | 81.776 |
| 05/03/2023 | 81.776 | 81.885 | 81.636 | 81.72 |
| 05/04/2023 | 81.72 | 81.846 | 81.637 | 81.727 |
| 05/07/2023 | 81.728 | 81.832 | 81.651 | 81.787 |
| 05/08/2023 | 81.787 | 82.15 | 81.752 | 82.075 |
| 05/09/2023 | 82.075 | 82.213 | 81.848 | 81.923 |
| 05/10/2023 | 81.923 | 82.18 | 81.877 | 82.139 |
| 05/11/2023 | 82.139 | 82.265 | 82.087 | 82.256 |
| 05/14/2023 | 82.228 | 82.377 | 82.167 | 82.323 |
| 05/15/2023 | 82.322 | 82.378 | 82.143 | 82.294 |
| 05/16/2023 | 82.295 | 82.533 | 82.241 | 82.463 |
| 05/17/2023 | 82.463 | 82.784 | 82.327 | 82.723 |
| 05/18/2023 | 82.723 | 82.932 | 82.599 | 82.838 |
| 05/21/2023 | 82.872 | 82.905 | 82.709 | 82.829 |
| 05/22/2023 | 82.829 | 82.922 | 82.728 | 82.89 |
| 05/23/2023 | 82.89 | 82.967 | 82.545 | 82.676 |
| 05/24/2023 | 82.678 | 82.797 | 82.647 | 82.739 |
| 05/25/2023 | 82.739 | 82.834 | 82.508 | 82.565 |
| 05/28/2023 | 82.57 | 82.727 | 82.493 | 82.584 |
| 05/29/2023 | 82.584 | 82.781 | 82.522 | 82.679 |
| 05/30/2023 | 82.679 | 82.756 | 82.605 | 82.68 |
| 05/31/2023 | 82.681 | 82.732 | 82.239 | 82.255 |
| 06/01/2023 | 82.272 | 82.415 | 82.241 | 82.402 |
| 06/04/2023 | 82.403 | 82.678 | 82.388 | 82.526 |
| 06/05/2023 | 82.526 | 82.644 | 82.471 | 82.523 |
| 06/06/2023 | 82.523 | 82.644 | 82.435 | 82.638 |
| 06/07/2023 | 82.638 | 82.646 | 82.443 | 82.466 |
| 06/08/2023 | 82.463 | 82.518 | 82.386 | 82.424 |
| 06/11/2023 | 82.435 | 82.559 | 82.342 | 82.343 |
| 06/12/2023 | 82.359 | 82.49 | 82.121 | 82.289 |
| 06/13/2023 | 82.289 | 82.318 | 81.871 | 82.05 |
| 06/14/2023 | 82.047 | 82.267 | 81.871 | 81.907 |
| 06/15/2023 | 81.907 | 82.009 | 81.826 | 81.907 |
| 06/18/2023 | 81.911 | 81.999 | 81.858 | 81.982 |
| 06/19/2023 | 81.982 | 82.164 | 81.915 | 81.992 |
| 06/20/2023 | 81.993 | 82.125 | 81.918 | 81.936 |
| 06/21/2023 | 81.936 | 82.077 | 81.885 | 81.923 |
| 06/22/2023 | 81.917 | 82.075 | 81.887 | 81.958 |
| 06/25/2023 | 81.971 | 82.074 | 81.926 | 81.998 |
| 06/26/2023 | 81.999 | 82.068 | 81.914 | 81.993 |
| 06/27/2023 | 81.993 | 82.089 | 81.952 | 82.008 |
| 06/28/2023 | 82.008 | 82.193 | 81.969 | 82.073 |
| 06/29/2023 | 82.073 | 82.146 | 81.98 | 82.097 |
| 07/02/2023 | 82.097 | 82.143 | 81.735 | 81.965 |
| 07/03/2023 | 81.978 | 82.073 | 81.85 | 82.06 |
| 07/04/2023 | 82.06 | 82.417 | 81.96 | 82.392 |
| 07/05/2023 | 82.392 | 82.821 | 82.277 | 82.77 |
| 07/06/2023 | 82.754 | 82.769 | 82.524 | 82.653 |
| 07/09/2023 | 82.634 | 82.712 | 82.483 | 82.561 |
| 07/10/2023 | 82.572 | 82.633 | 82.107 | 82.413 |
| 07/11/2023 | 82.413 | 82.451 | 81.939 | 81.99 |
| 07/12/2023 | 81.99 | 82.136 | 81.93 | 82.02 |
| 07/13/2023 | 82.02 | 82.195 | 81.908 | 82.124 |
| 07/16/2023 | 82.1 | 82.199 | 81.962 | 82.062 |
| 07/17/2023 | 82.062 | 82.145 | 81.948 | 82.078 |
| 07/18/2023 | 82.078 | 82.148 | 82.002 | 82.081 |
| 07/19/2023 | 82.081 | 82.156 | 81.882 | 82.155 |
| 07/20/2023 | 82.157 | 82.159 | 81.905 | 82.002 |
| 07/23/2023 | 81.996 | 82.049 | 81.764 | 81.827 |
| 07/24/2023 | 81.827 | 81.95 | 81.652 | 81.949 |
| 07/25/2023 | 81.949 | 82.061 | 81.85 | 82.057 |
| 07/26/2023 | 82.057 | 82.385 | 81.853 | 82.373 |
| 07/27/2023 | 82.373 | 82.375 | 82.143 | 82.303 |
| 07/30/2023 | 82.281 | 82.308 | 82.19 | 82.282 |
| 07/31/2023 | 82.284 | 82.362 | 82.194 | 82.312 |
| 08/01/2023 | 82.322 | 82.801 | 82.293 | 82.776 |
| 08/02/2023 | 82.75 | 82.893 | 82.645 | 82.825 |
| 08/03/2023 | 82.827 | 82.894 | 82.62 | 82.735 |
| 08/06/2023 | 82.709 | 82.844 | 82.648 | 82.807 |
| 08/07/2023 | 82.78 | 82.981 | 82.719 | 82.888 |
| 08/08/2023 | 82.904 | 83.961 | 82.792 | 82.87 |
| 08/09/2023 | 82.896 | 82.923 | 82.567 | 82.817 |
| 08/10/2023 | 82.843 | 83.042 | 82.69 | 82.99 |
| 08/13/2023 | 82.973 | 83.29 | 82.873 | 83.224 |
| 08/14/2023 | 83.239 | 84.279 | 83.14 | 83.461 |
| 08/15/2023 | 83.418 | 84.555 | 83.005 | 83.209 |
| 08/16/2023 | 83.266 | 83.272 | 82.963 | 83.095 |
| 08/17/2023 | 83.095 | 83.275 | 82.983 | 83.155 |
| 08/20/2023 | 83.156 | 83.203 | 83.016 | 83.118 |
| 08/21/2023 | 83.124 | 83.139 | 82.882 | 83.088 |
| 08/22/2023 | 83.091 | 83.103 | 82.44 | 82.546 |
| 08/23/2023 | 82.546 | 82.636 | 82.344 | 82.584 |
| 08/24/2023 | 82.582 | 82.703 | 82.531 | 82.552 |
| 08/27/2023 | 82.55 | 82.747 | 82.51 | 82.695 |
| 08/28/2023 | 82.683 | 82.821 | 82.56 | 82.606 |
| 08/29/2023 | 82.659 | 82.851 | 82.263 | 82.782 |
| 08/30/2023 | 82.814 | 82.846 | 82.57 | 82.7 |
| 08/31/2023 | 82.725 | 82.839 | 82.56 | 82.699 |
| 09/03/2023 | 82.711 | 82.826 | 82.634 | 82.772 |
| 09/04/2023 | 82.799 | 83.229 | 82.696 | 83.212 |
| 09/05/2023 | 83.227 | 83.366 | 82.971 | 83.333 |
| 09/06/2023 | 83.334 | 83.334 | 83.064 | 83.245 |
| 09/07/2023 | 83.245 | 83.259 | 82.892 | 83.032 |
| 09/10/2023 | 83.078 | 83.125 | 82.804 | 82.917 |
| 09/11/2023 | 82.902 | 83.519 | 82.812 | 82.828 |
| 09/12/2023 | 82.828 | 83.108 | 81.557 | 83.002 |
| 09/13/2023 | 83.004 | 83.254 | 82.831 | 83.111 |
| 09/14/2023 | 83.094 | 83.206 | 82.964 | 83.086 |
| 09/17/2023 | 83.092 | 83.34 | 83.074 | 83.224 |
| 09/18/2023 | 83.231 | 83.625 | 83.143 | 83.297 |
| 09/19/2023 | 83.287 | 83.845 | 82.899 | 82.981 |
| 09/20/2023 | 83.02 | 83.205 | 82.94 | 83.116 |
| 09/21/2023 | 83.093 | 83.223 | 82.744 | 83.101 |
| 09/24/2023 | 83.103 | 83.19 | 82.959 | 83.158 |
| 09/25/2023 | 83.117 | 83.392 | 82.886 | 83.276 |
| 09/26/2023 | 83.272 | 83.418 | 83.148 | 83.281 |
| 09/27/2023 | 83.263 | 83.366 | 83.095 | 83.154 |
| 09/28/2023 | 83.138 | 83.318 | 81.734 | 83.178 |
| 10/01/2023 | 83.106 | 83.358 | 83.022 | 83.358 |
| 10/02/2023 | 83.356 | 83.36 | 83.114 | 83.212 |
| 10/03/2023 | 83.275 | 83.416 | 83.157 | 83.356 |
| 10/04/2023 | 83.403 | 84.427 | 83.161 | 83.358 |
| 10/05/2023 | 83.358 | 83.362 | 83.09 | 83.113 |
| 10/08/2023 | 83.116 | 83.405 | 83.109 | 83.389 |
| 10/09/2023 | 83.388 | 83.418 | 83.095 | 83.189 |
| 10/10/2023 | 83.251 | 83.315 | 83.086 | 83.238 |
| 10/11/2023 | 83.275 | 83.357 | 83.049 | 83.349 |
| 10/12/2023 | 83.374 | 83.424 | 83.195 | 83.42 |
| 10/15/2023 | 83.349 | 83.349 | 83.16 | 83.232 |
| 10/16/2023 | 83.259 | 83.302 | 81.524 | 83.288 |
| 10/17/2023 | 83.294 | 83.351 | 83.196 | 83.292 |
| 10/18/2023 | 83.292 | 83.407 | 83.041 | 83.138 |
| 10/19/2023 | 83.175 | 83.265 | 82.998 | 83.182 |
| 10/22/2023 | 83.21 | 83.239 | 82.982 | 83.083 |
| 10/23/2023 | 83.097 | 83.111 | 81.951 | 83.016 |
| 10/24/2023 | 83.016 | 83.212 | 81.212 | 83.145 |
| 10/25/2023 | 83.174 | 83.358 | 83.112 | 83.345 |
| 10/26/2023 | 83.349 | 83.415 | 83.171 | 83.413 |
| 10/29/2023 | 83.413 | 83.413 | 83.196 | 83.28 |
| 10/30/2023 | 83.287 | 83.349 | 83.201 | 83.349 |
| 10/31/2023 | 83.339 | 83.339 | 83.202 | 83.272 |
| 11/01/2023 | 83.271 | 85.016 | 83.156 | 83.309 |
| 11/02/2023 | 83.304 | 83.322 | 83.07 | 83.171 |
| 11/05/2023 | 83.158 | 83.251 | 83.057 | 83.205 |
| 11/06/2023 | 83.213 | 83.281 | 83.125 | 83.224 |
| 11/07/2023 | 83.224 | 83.295 | 83.152 | 83.239 |
| 11/08/2023 | 83.239 | 83.332 | 83.201 | 83.315 |
| 11/09/2023 | 83.324 | 83.484 | 83.201 | 83.341 |
| 11/12/2023 | 83.32 | 83.395 | 83.187 | 83.236 |
| 11/13/2023 | 83.237 | 83.291 | 82.883 | 82.997 |
| 11/14/2023 | 83.01 | 83.208 | 82.933 | 83.207 |
| 11/15/2023 | 83.202 | 83.258 | 83.008 | 83.218 |
| 11/16/2023 | 83.219 | 83.283 | 83.122 | 83.243 |
| 11/19/2023 | 83.267 | 83.414 | 83.217 | 83.353 |
| 11/20/2023 | 83.346 | 83.38 | 83.215 | 83.299 |
| 11/21/2023 | 83.297 | 83.364 | 83.24 | 83.283 |
| 11/22/2023 | 83.283 | 83.548 | 83.187 | 83.32 |
| 11/23/2023 | 83.312 | 83.405 | 83.292 | 83.339 |
| 11/26/2023 | 83.342 | 83.42 | 83.281 | 83.33 |
| 11/27/2023 | 83.33 | 83.422 | 83.272 | 83.348 |
| 11/28/2023 | 83.342 | 83.419 | 83.249 | 83.371 |
| 11/29/2023 | 83.376 | 83.415 | 83.226 | 83.364 |
| 11/30/2023 | 83.363 | 83.424 | 83.161 | 83.173 |
| 12/03/2023 | 83.196 | 83.454 | 83.196 | 83.429 |
| 12/04/2023 | 83.428 | 83.522 | 83.311 | 83.333 |
| 12/05/2023 | 83.332 | 83.487 | 83.21 | 83.336 |
| 12/06/2023 | 83.336 | 83.392 | 83.287 | 83.355 |
| 12/07/2023 | 83.355 | 83.464 | 83.277 | 83.444 |
| 12/10/2023 | 83.437 | 83.442 | 83.331 | 83.348 |
| 12/11/2023 | 83.349 | 83.421 | 83.326 | 83.381 |
| 12/12/2023 | 83.383 | 83.446 | 83.187 | 83.233 |
| 12/13/2023 | 83.234 | 83.38 | 83.144 | 83.289 |
| 12/14/2023 | 83.33 | 83.356 | 82.907 | 83.04 |
| 12/17/2023 | 83.041 | 83.157 | 82.897 | 83.117 |
| 12/18/2023 | 83.114 | 83.255 | 83.056 | 83.088 |
| 12/19/2023 | 83.086 | 83.221 | 83.033 | 83.196 |
| 12/20/2023 | 83.195 | 83.284 | 83.135 | 83.196 |
| 12/21/2023 | 83.2 | 83.317 | 83.042 | 83.225 |
| 12/24/2023 | 83.199 | 83.199 | 83.108 | 83.172 |
| 12/25/2023 | 83.172 | 83.215 | 83.091 | 83.159 |
| 12/26/2023 | 83.164 | 83.355 | 83.149 | 83.256 |
| 12/27/2023 | 83.26 | 83.372 | 83.13 | 83.142 |
| 12/28/2023 | 83.142 | 83.258 | 82.787 | 83.244 |
| 12/31/2023 | 83.246 | 83.248 | 83.136 | 83.225 |