Japanese Yen vs Indian Rupee (JPYINR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0051819 | 0.94573956363 | 0.5479204 | 0.5679152 | 0.5462676 | 0 | 0 | FX |
| 4 | -0.0152403 | -2.68153399024 | 0.5683426 | 0.5696106 | 0.5462676 | 0 | 0 | FX |
| 12 | -0.0183987 | -3.21936444556 | 0.571501 | 0.6009078 | 0.5462676 | 0 | 0 | FX |
| 26 | 0.0094849 | 1.74477490971 | 0.5436174 | 0.6009078 | 0.5156499 | 0 | 0 | FX |
| 52 | 0.0006455 | 0.116841715045 | 0.5524568 | 0.6726521 | 0.5156499 | 0 | 0 | FX |
| 156 | -0.0995043 | -15.2472101876 | 0.6526066 | 0.6726521 | 0.5156499 | 0 | 0 | FX |
| 260 | -0.100653 | -15.3961275725 | 0.6537553 | 0.7325493 | 0.5156499 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 0.5492248 | 0 | 0.00 | 0.5492248 | 0.5492248 | 0.5492248 | 0 |
| 1730591820 | 0.5492248 | -0.002149 | -0.39 | 0.5489735 | 0.5495645 | 0.5489735 | 0 |
| 1730505420 | 0.5513734 | -0.016131 | -2.84 | 0.5673471 | 0.5513734 | 0.5513734 | 0 |
| 1730419020 | 0.5675041 | 0.0188259 | 3.43 | 0.5488288 | 0.5679151 | 0.5493375 | 0 |
| 1730332620 | 0.5486782 | 5.8E-5 | 0.01 | 0.5486881 | 0.5503322 | 0.5478183 | 0 |
| 1730246220 | 0.5486202 | -0.000425 | -0.08 | 0.5495092 | 0.5503268 | 0.5462676 | 0 |
| 1730159820 | 0.549045 | -0.004146 | -0.75 | 0.5479204 | 0.5531909 | 0.5476151 | 0 |
| 1730073420 | 0.5531909 | 0.0011099 | 0.20 | 0.5531909 | 0.5531909 | 0.552081 | 0 |
| 1729986960 | 0.552081 | 0 | 0.00 | 0.552081 | 0.552081 | 0.552081 | 0 |
| 1729900620 | 0.552081 | -0.00179 | -0.32 | 0.5539577 | 0.5549538 | 0.5519874 | 0 |
| 1729814220 | 0.5538709 | 0.0025799 | 0.47 | 0.5507371 | 0.5547732 | 0.5500775 | 0 |
| 1729727820 | 0.551291 | -0.005147 | -0.92 | 0.5563011 | 0.5540429 | 0.5488866 | 0 |
| 1729641420 | 0.556438 | -0.001543 | -0.28 | 0.5581522 | 0.5582039 | 0.5561294 | 0 |
| 1729555020 | 0.5579809 | -0.003117 | -0.56 | 0.5617305 | 0.5631407 | 0.55725 | 0 |
| 1729468620 | 0.5610979 | 0 | 0.00 | 0.5610979 | 0.5610979 | 0.5610979 | 0 |
| 1729382220 | 0.5610979 | -0.001111 | -0.20 | 0.5610979 | 0.5622092 | 0.5610979 | 0 |
| 1729295820 | 0.5622092 | 0.00216 | 0.39 | 0.5599569 | 0.5628168 | 0.5599265 | 0 |
| 1729209420 | 0.5600492 | -0.001552 | -0.28 | 0.5618599 | 0.5623643 | 0.5593562 | 0 |
| 1729123020 | 0.5616009 | -0.002121 | -0.38 | 0.5640636 | 0.5639352 | 0.5609847 | 0 |
| 1729036620 | 0.5637218 | 0.0022408 | 0.40 | 0.5615403 | 0.5644931 | 0.5613167 | 0 |
| 1728950220 | 0.561481 | -0.00211 | -0.37 | 0.5639714 | 0.5639714 | 0.5605686 | 0 |
| 1728863820 | 0.5635909 | -0.001015 | -0.18 | 0.5635909 | 0.5635909 | 0.5635909 | 0 |
| 1728777420 | 0.5646059 | 0 | 0.00 | 0.5646059 | 0.5646059 | 0.5646059 | 0 |
| 1728691020 | 0.5646059 | 0.00014 | 0.02 | 0.5642945 | 0.5654173 | 0.5633817 | 0 |
| 1728604620 | 0.5644659 | 0.0018499 | 0.33 | 0.5627987 | 0.5659019 | 0.5614991 | 0 |
| 1728518220 | 0.562616 | -0.003511 | -0.62 | 0.5661587 | 0.5663346 | 0.5618426 | 0 |
| 1728431820 | 0.5661269 | -0.000678 | -0.12 | 0.5667643 | 0.5696106 | 0.5656738 | 0 |
| 1728345420 | 0.5668048 | -0.000321 | -0.06 | 0.5683426 | 0.5687874 | 0.5648961 | 0 |
| 1728259020 | 0.5671253 | 1.0E-7 | 0.00 | 0.5671253 | 0.5671253 | 0.5671253 | 0 |
| 1728172620 | 0.5671252 | 0.0018828 | 0.33 | 0.5671252 | 0.5671252 | 0.5652424 | 0 |
| 1728086220 | 0.5652424 | -0.00699 | -1.22 | 0.5719733 | 0.57543 | 0.564146 | 0 |
| 1727999820 | 0.5722326 | -0.000516 | -0.09 | 0.5729259 | 0.5738168 | 0.5708718 | 0 |
| 1727913420 | 0.5727489 | -0.010802 | -1.85 | 0.5834718 | 0.5849814 | 0.5717113 | 0 |
| 1727827020 | 0.5835513 | 0.0005793 | 0.10 | 0.5829662 | 0.5867962 | 0.5799722 | 0 |
| 1727740620 | 0.582972 | -0.005652 | -0.96 | 0.5861141 | 0.59156 | 0.5824532 | 0 |
| 1727654220 | 0.5886236 | 0 | 0.00 | 0.5886236 | 0.5886236 | 0.5886236 | 0 |
| 1727567760 | 0.5886236 | 0 | 0.00 | 0.5886236 | 0.5886236 | 0.5886236 | 0 |
| 1727481360 | 0.5886236 | 0.0123877 | 2.15 | 0.5762248 | 0.5892785 | 0.5714188 | 0 |
| 1727395020 | 0.5762359 | -0.001792 | -0.31 | 0.5778963 | 0.5802141 | 0.5760709 | 0 |
| 1727308620 | 0.5780279 | -0.0065 | -1.11 | 0.5849029 | 0.5859164 | 0.5773931 | 0 |
| 1727222220 | 0.5845276 | 0.0028645 | 0.49 | 0.5819137 | 0.5848804 | 0.5780456 | 0 |
| 1727135820 | 0.5816631 | 0.0011951 | 0.21 | 0.5797716 | 0.583472 | 0.5790311 | 0 |
| 1727049420 | 0.580468 | 0 | 0.00 | 0.580468 | 0.580468 | 0.580468 | 0 |
| 1726963020 | 0.580468 | 0.0003187 | 0.05 | 0.580468 | 0.580468 | 0.5798106 | 0 |
| 1726876620 | 0.5801493 | -0.004851 | -0.83 | 0.5850784 | 0.5889866 | 0.5779662 | 0 |
| 1726790220 | 0.5850006 | -0.001397 | -0.24 | 0.5862154 | 0.5884762 | 0.5820596 | 0 |
| 1726703820 | 0.5863979 | -0.003649 | -0.62 | 0.5906021 | 0.5950182 | 0.5863934 | 0 |
| 1726617420 | 0.5900466 | -0.005652 | -0.95 | 0.59573 | 0.5970164 | 0.5882219 | 0 |
| 1726531020 | 0.5956986 | -0.000648 | -0.11 | 0.5970661 | 0.6009078 | 0.5945651 | 0 |
| 1726444620 | 0.5963467 | 0.0006174 | 0.10 | 0.5963467 | 0.5963467 | 0.5963467 | 0 |
| 1726358220 | 0.5957293 | 0 | 0.00 | 0.5957293 | 0.5957293 | 0.5957293 | 0 |
| 1726271820 | 0.5957293 | 0.0022585 | 0.38 | 0.5932873 | 0.5980017 | 0.593561 | 0 |
| 1726185420 | 0.5934708 | 0.0046697 | 0.79 | 0.5888 | 0.5935318 | 0.5877024 | 0 |
| 1726099020 | 0.5888011 | -0.001361 | -0.23 | 0.5903094 | 0.5964235 | 0.5888011 | 0 |
| 1726012620 | 0.5901623 | 0.0037012 | 0.63 | 0.5878761 | 0.5904809 | 0.5844701 | 0 |
| 1725926220 | 0.5864611 | -0.004554 | -0.77 | 0.5900474 | 0.5900474 | 0.5838875 | 0 |
| 1725839820 | 0.5910155 | -0.000472 | -0.08 | 0.5910155 | 0.5914873 | 0.5910155 | 0 |
| 1725753420 | 0.5914873 | 0.0012934 | 0.22 | 0.5914873 | 0.5914873 | 0.5901939 | 0 |
| 1725667020 | 0.5901939 | 0.0045648 | 0.78 | 0.5859773 | 0.5917422 | 0.5831338 | 0 |
| 1725580620 | 0.5856291 | -0.000395 | -0.07 | 0.5855787 | 0.5878489 | 0.5824014 | 0 |
| 1725494220 | 0.5860238 | 0.0083066 | 1.44 | 0.5774666 | 0.5862074 | 0.5769816 | 0 |
| 1725407820 | 0.5777172 | 0.0058885 | 1.03 | 0.5719044 | 0.5784794 | 0.5727156 | 0 |
| 1725321420 | 0.5718287 | -0.001949 | -0.34 | 0.5749286 | 0.5749286 | 0.5703188 | 0 |
| 1725235020 | 0.5737772 | 0 | 0.00 | 0.5737772 | 0.5737772 | 0.5737772 | 0 |
| 1725148620 | 0.5737772 | 0 | 0.00 | 0.5737772 | 0.5737772 | 0.5737772 | 0 |
| 1725062220 | 0.5737772 | -0.005076 | -0.88 | 0.5790149 | 0.5791921 | 0.5735306 | 0 |
| 1724975820 | 0.5788534 | -0.002428 | -0.42 | 0.5815378 | 0.5807113 | 0.5763006 | 0 |
| 1724889420 | 0.5812809 | -0.00159 | -0.27 | 0.5828152 | 0.5836453 | 0.579013 | 0 |
| 1724803020 | 0.5828709 | 0.0024281 | 0.42 | 0.5803933 | 0.5837847 | 0.5782899 | 0 |
| 1724716620 | 0.5804428 | 0.0031966 | 0.55 | 0.5797395 | 0.5838822 | 0.5797395 | 0 |
| 1724630220 | 0.5772462 | 0 | 0.00 | 0.5772462 | 0.5772462 | 0.5772462 | 0 |
| 1724543820 | 0.5772462 | -0.003139 | -0.54 | 0.5772462 | 0.5803857 | 0.5772462 | 0 |
| 1724457420 | 0.5803857 | 0.0062006 | 1.08 | 0.5740016 | 0.581693 | 0.5727361 | 0 |
| 1724371020 | 0.5741851 | -0.0041 | -0.71 | 0.5780308 | 0.5787503 | 0.5730185 | 0 |
| 1724284620 | 0.5782848 | 0.0013825 | 0.24 | 0.5768883 | 0.58059 | 0.57134 | 0 |
| 1724198220 | 0.5769023 | 0.0047536 | 0.83 | 0.5706519 | 0.5820488 | 0.5688142 | 0 |
| 1724111820 | 0.5721487 | 0.0052003 | 0.92 | 0.5660356 | 0.5776189 | 0.5660356 | 0 |
| 1724025420 | 0.5669484 | 0 | 0.00 | 0.5669484 | 0.5669484 | 0.5669484 | 0 |
| 1723939020 | 0.5669484 | 0 | 0.00 | 0.5669484 | 0.5669484 | 0.5669484 | 0 |
| 1723852620 | 0.5669484 | 0.0017707 | 0.31 | 0.5646184 | 0.5683958 | 0.5632274 | 0 |
| 1723766220 | 0.5651777 | -0.005031 | -0.88 | 0.5700598 | 0.5709064 | 0.5626057 | 0 |
| 1723679820 | 0.5702085 | -0.000606 | -0.11 | 0.5708105 | 0.5725042 | 0.5689352 | 0 |
| 1723593420 | 0.5708141 | -3.0E-6 | -0.00 | 0.5705322 | 0.5721984 | 0.5674787 | 0 |
| 1723507020 | 0.5708171 | -0.001559 | -0.27 | 0.571501 | 0.5715064 | 0.5663644 | 0 |
| 1723420620 | 0.5723756 | 0 | 0.00 | 0.5723756 | 0.5723756 | 0.5723756 | 0 |
| 1723334220 | 0.5723756 | -0.000433 | -0.08 | 0.5723756 | 0.5728084 | 0.5723756 | 0 |
| 1723247820 | 0.5728084 | 0.0040367 | 0.71 | 0.5686786 | 0.573827 | 0.5698128 | 0 |
| 1723161420 | 0.5687717 | -0.005741 | -1.00 | 0.5737652 | 0.5764274 | 0.5685926 | 0 |
| 1723075020 | 0.5745123 | -0.005481 | -0.95 | 0.5801012 | 0.574578 | 0.5676378 | 0 |
| 1722988620 | 0.5799936 | 0.0034679 | 0.60 | 0.5761335 | 0.5825101 | 0.5737419 | 0 |
| 1722902220 | 0.5765257 | 0.0099602 | 1.76 | 0.5701478 | 0.5855661 | 0.5702267 | 0 |
| 1722815820 | 0.5665655 | 0 | 0.00 | 0.5665655 | 0.5665655 | 0.5665655 | 0 |
| 1722729420 | 0.5665655 | -0.004729 | -0.83 | 0.5665655 | 0.5665655 | 0.5665655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
