| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 40.95 | 41.55 | 40.4 | 41.05 | 41.05 | +1.3 (+3.27%) | 161,879 |
| 21 May 2021 | INR | 40.35 | 40.8 | 39.65 | 39.75 | 39.75 | +0.05 (+0.13%) | 197,120 |
| 20 May 2021 | INR | 38.95 | 40.65 | 38.8 | 39.7 | 39.7 | +0.6 (+1.53%) | 111,675 |
| 19 May 2021 | INR | 39.2 | 40.15 | 38.85 | 39.1 | 39.1 | -1.1 (-2.74%) | 133,743 |
| 18 May 2021 | INR | 42.4 | 42.4 | 40 | 40.2 | 40.2 | -1.05 (-2.55%) | 99,178 |
| 17 May 2021 | INR | 42.9 | 42.9 | 40.5 | 41.25 | 41.25 | -0.15 (-0.36%) | 153,368 |
| 14 May 2021 | INR | 43.9 | 43.9 | 39.75 | 41.4 | 41.4 | +1.5 (+3.76%) | 452,104 |
| 12 May 2021 | INR | 38.2 | 41.4 | 37.25 | 39.9 | 39.9 | +1.85 (+4.86%) | 896,590 |
| 11 May 2021 | INR | 34.5 | 38.45 | 34.4 | 38.05 | 38.05 | +3 (+8.56%) | 456,552 |
| 10 May 2021 | INR | 34.75 | 35.95 | 34 | 35.05 | 35.05 | +1 (+2.94%) | 111,880 |
| 7 May 2021 | INR | 34.6 | 34.9 | 33.85 | 34.05 | 34.05 | -0.05 (-0.15%) | 70,532 |
| 6 May 2021 | INR | 35.5 | 35.5 | 34 | 34.1 | 34.1 | -0.25 (-0.73%) | 44,330 |
| 5 May 2021 | INR | 35.25 | 35.6 | 33.55 | 34.35 | 34.35 | -0.2 (-0.58%) | 79,863 |
| 4 May 2021 | INR | 34.1 | 36.1 | 34.1 | 34.55 | 34.55 | +0.05 (+0.14%) | 236,246 |
| 3 May 2021 | INR | 34.95 | 35.25 | 33.75 | 34.5 | 34.5 | -0.4 (-1.15%) | 129,728 |
| 30 Apr 2021 | INR | 35.7 | 36.5 | 34.15 | 34.9 | 34.9 | -0.1 (-0.29%) | 73,948 |
| 29 Apr 2021 | INR | 36.7 | 37.3 | 34.6 | 35 | 35 | -1.2 (-3.31%) | 107,536 |
| 28 Apr 2021 | INR | 33.4 | 36.95 | 32.2 | 36.2 | 36.2 | +4.25 (+13.30%) | 220,759 |
| 27 Apr 2021 | INR | 31.9 | 32.15 | 31.65 | 31.95 | 31.95 | +0.45 (+1.43%) | 13,175 |
| 26 Apr 2021 | INR | 32.95 | 32.95 | 31.3 | 31.5 | 31.5 | -0.3 (-0.94%) | 54,271 |
| 23 Apr 2021 | INR | 30.7 | 32.6 | 30.7 | 31.8 | 31.8 | +0.25 (+0.79%) | 71,918 |
| 22 Apr 2021 | INR | 30.95 | 32 | 29.8 | 31.55 | 31.55 | +0.55 (+1.77%) | 59,143 |
| 20 Apr 2021 | INR | 31 | 31.8 | 30.8 | 31 | 31 | +0.2 (+0.65%) | 21,005 |
| 19 Apr 2021 | INR | 30.25 | 31.45 | 29.55 | 30.8 | 30.8 | -0.85 (-2.69%) | 114,036 |
| 16 Apr 2021 | INR | 32.9 | 33.25 | 31 | 31.65 | 31.65 | -0.55 (-1.71%) | 69,241 |
| 15 Apr 2021 | INR | 33.6 | 33.6 | 31.5 | 32.2 | 32.2 | -0.2 (-0.62%) | 19,783 |
| 13 Apr 2021 | INR | 31.4 | 33.05 | 31.3 | 32.4 | 32.4 | +1.1 (+3.51%) | 28,263 |
| 12 Apr 2021 | INR | 33.05 | 33.45 | 30.1 | 31.3 | 31.3 | -2.7 (-7.94%) | 181,005 |
| 9 Apr 2021 | INR | 33.55 | 34.55 | 33.55 | 34 | 34 | -0.25 (-0.73%) | 42,444 |
| 8 Apr 2021 | INR | 34.3 | 34.6 | 33.5 | 34.25 | 34.25 | -0.1 (-0.29%) | 63,010 |
