| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | INR | 81.25 | 87.45 | 81.25 | 86.3 | 86.3 | +5.6 (+6.94%) | 562,259 |
| 2 Jul 2021 | INR | 78.4 | 81.45 | 77.75 | 80.7 | 80.7 | +2.7 (+3.46%) | 235,806 |
| 1 Jul 2021 | INR | 80.4 | 80.8 | 77.7 | 78 | 78 | -0.55 (-0.70%) | 107,906 |
| 30 Jun 2021 | INR | 79 | 80.35 | 78.2 | 78.55 | 78.55 | -0.4 (-0.51%) | 40,911 |
| 29 Jun 2021 | INR | 80.1 | 80.25 | 78.65 | 78.95 | 78.95 | -0.45 (-0.57%) | 30,879 |
| 28 Jun 2021 | INR | 78.2 | 80.65 | 78.2 | 79.4 | 79.4 | +0.5 (+0.63%) | 62,404 |
| 25 Jun 2021 | INR | 80 | 81 | 78.5 | 78.9 | 78.9 | -1.65 (-2.05%) | 110,883 |
| 24 Jun 2021 | INR | 81.45 | 81.8 | 80.15 | 80.55 | 80.55 | -0.1 (-0.12%) | 69,300 |
| 23 Jun 2021 | INR | 81.25 | 82.85 | 80.05 | 80.65 | 80.65 | -0.6 (-0.74%) | 60,976 |
| 22 Jun 2021 | INR | 81.5 | 84.2 | 81 | 81.25 | 81.25 | +0.3 (+0.37%) | 152,547 |
| 21 Jun 2021 | INR | 79.2 | 82.9 | 79.2 | 80.95 | 80.95 | -0.8 (-0.98%) | 97,693 |
| 18 Jun 2021 | INR | 83.5 | 85.45 | 79.1 | 81.75 | 81.75 | -2.65 (-3.14%) | 151,554 |
| 17 Jun 2021 | INR | 84.05 | 87.45 | 83 | 84.4 | 84.4 | -0.1 (-0.12%) | 168,838 |
| 16 Jun 2021 | INR | 86.45 | 86.5 | 84.1 | 84.5 | 84.5 | -1.75 (-2.03%) | 79,605 |
| 15 Jun 2021 | INR | 86 | 88.5 | 85.85 | 86.25 | 86.25 | -0.7 (-0.81%) | 114,017 |
| 14 Jun 2021 | INR | 86.6 | 89.4 | 82.1 | 86.95 | 86.95 | +1.65 (+1.93%) | 149,635 |
| 11 Jun 2021 | INR | 88.3 | 89.3 | 84.4 | 85.3 | 85.3 | -2.05 (-2.35%) | 130,453 |
| 10 Jun 2021 | INR | 82.15 | 88.25 | 82.1 | 87.35 | 87.35 | +5.2 (+6.33%) | 615,633 |
| 9 Jun 2021 | INR | 79.1 | 84.3 | 78.65 | 82.15 | 82.15 | +3.05 (+3.86%) | 769,530 |
| 8 Jun 2021 | INR | 78.4 | 79.95 | 78.4 | 79.1 | 79.1 | +0.7 (+0.89%) | 126,686 |
| 7 Jun 2021 | INR | 79.85 | 80.15 | 78 | 78.4 | 78.4 | -0.2 (-0.25%) | 114,887 |
| 4 Jun 2021 | INR | 79.8 | 80.15 | 78.4 | 78.6 | 78.6 | -0.5 (-0.63%) | 106,774 |
| 3 Jun 2021 | INR | 81.6 | 81.6 | 78.75 | 79.1 | 79.1 | -0.4 (-0.50%) | 113,623 |
| 2 Jun 2021 | INR | 78.1 | 80.45 | 77.95 | 79.5 | 79.5 | +1.4 (+1.79%) | 189,759 |
| 1 Jun 2021 | INR | 80.1 | 81.65 | 76.7 | 78.1 | 78.1 | -2 (-2.50%) | 118,526 |
| 31 May 2021 | INR | 77.45 | 81.1 | 76.5 | 80.1 | 80.1 | +2.65 (+3.42%) | 178,026 |
| 28 May 2021 | INR | 78 | 79.4 | 75.45 | 77.45 | 77.45 | +0.35 (+0.45%) | 241,621 |
| 27 May 2021 | INR | 78.5 | 79.35 | 76.85 | 77.1 | 77.1 | -1.4 (-1.78%) | 186,078 |
| 26 May 2021 | INR | 77.9 | 83.7 | 75.95 | 78.5 | 78.5 | +1.3 (+1.68%) | 664,760 |
| 25 May 2021 | INR | 78.5 | 78.95 | 76.85 | 77.2 | 77.2 | +0.15 (+0.19%) | 76,498 |
