| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 70.95 | 73.75 | 69.6 | 73.25 | 73.25 | +2.4 (+3.39%) | 3,019,122 |
| 21 May 2021 | INR | 72 | 72.45 | 70.6 | 70.85 | 70.85 | -0.75 (-1.05%) | 1,376,976 |
| 20 May 2021 | INR | 72.5 | 73.7 | 70.45 | 71.6 | 71.6 | -2.2 (-2.98%) | 2,806,525 |
| 19 May 2021 | INR | 76.2 | 76.2 | 73.45 | 73.8 | 73.8 | -2.35 (-3.09%) | 1,693,073 |
| 18 May 2021 | INR | 78 | 78.85 | 75.3 | 76.15 | 76.15 | +0.15 (+0.20%) | 2,962,909 |
| 17 May 2021 | INR | 71.35 | 76.4 | 70.2 | 76 | 76 | +4.7 (+6.59%) | 3,716,684 |
| 14 May 2021 | INR | 76.8 | 76.85 | 69 | 71.3 | 71.3 | -3.7 (-4.93%) | 6,819,549 |
| 12 May 2021 | INR | 80 | 82 | 72.95 | 75 | 75 | -4.45 (-5.60%) | 3,693,337 |
| 11 May 2021 | INR | 78.1 | 81.8 | 77.55 | 79.45 | 79.45 | -2.05 (-2.52%) | 5,068,342 |
| 10 May 2021 | INR | 79.55 | 82.3 | 77 | 81.5 | 81.5 | +5.55 (+7.31%) | 5,287,827 |
| 7 May 2021 | INR | 69.4 | 78.4 | 69.4 | 75.95 | 75.95 | +7.4 (+10.80%) | 9,197,653 |
| 6 May 2021 | INR | 67.7 | 69.7 | 67.1 | 68.55 | 68.55 | +1.9 (+2.85%) | 2,112,613 |
| 5 May 2021 | INR | 67.25 | 68.3 | 66.4 | 66.65 | 66.65 | +0.2 (+0.30%) | 1,431,244 |
| 4 May 2021 | INR | 69.05 | 70 | 66 | 66.45 | 66.45 | -1.25 (-1.85%) | 4,028,593 |
| 3 May 2021 | INR | 64.05 | 68.5 | 64.05 | 67.7 | 67.7 | +3 (+4.64%) | 4,087,725 |
| 30 Apr 2021 | INR | 64.15 | 66.55 | 63.55 | 64.7 | 64.7 | -0.05 (-0.08%) | 4,027,555 |
| 29 Apr 2021 | INR | 61.1 | 65.1 | 61.1 | 64.75 | 64.75 | +3.7 (+6.06%) | 3,644,641 |
| 28 Apr 2021 | INR | 61.9 | 61.9 | 59.9 | 61.05 | 61.05 | +0.15 (+0.25%) | 923,290 |
| 27 Apr 2021 | INR | 58 | 61.65 | 57.9 | 60.9 | 60.9 | +3 (+5.18%) | 2,282,655 |
| 26 Apr 2021 | INR | 57.45 | 58.6 | 57.15 | 57.9 | 57.9 | +1.15 (+2.03%) | 900,080 |
| 23 Apr 2021 | INR | 56.8 | 58.2 | 56 | 56.75 | 56.75 | +0.1 (+0.18%) | 828,543 |
| 22 Apr 2021 | INR | 56.45 | 57.6 | 56 | 56.65 | 56.65 | +0.05 (+0.09%) | 759,959 |
| 20 Apr 2021 | INR | 57.8 | 58.75 | 56 | 56.6 | 56.6 | -0.75 (-1.31%) | 932,182 |
| 19 Apr 2021 | INR | 57.8 | 58.25 | 56 | 57.35 | 57.35 | -1.6 (-2.71%) | 1,137,912 |
| 16 Apr 2021 | INR | 58.65 | 60.5 | 58.1 | 58.95 | 58.95 | +0.95 (+1.64%) | 1,407,131 |
| 15 Apr 2021 | INR | 56 | 58.4 | 56 | 58 | 58 | +2.1 (+3.76%) | 1,650,619 |
| 13 Apr 2021 | INR | 54.2 | 56.1 | 53.65 | 55.9 | 55.9 | +2.25 (+4.19%) | 1,259,746 |
| 12 Apr 2021 | INR | 57.2 | 57.65 | 53.05 | 53.65 | 53.65 | -5.75 (-9.68%) | 3,560,826 |
| 9 Apr 2021 | INR | 60.7 | 61.4 | 58.9 | 59.4 | 59.4 | -0.95 (-1.57%) | 1,802,097 |
| 8 Apr 2021 | INR | 59.45 | 61.75 | 59.45 | 60.35 | 60.35 | +1.25 (+2.12%) | 2,474,005 |
