| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | INR | 178.55 | 181.65 | 175 | 177.65 | 177.65 | -0.9 (-0.50%) | 441,421 |
| 24 May 2021 | INR | 182.95 | 182.95 | 172.4 | 178.55 | 178.55 | +0.2 (+0.11%) | 939,052 |
| 21 May 2021 | INR | 184.9 | 185.4 | 175.3 | 178.35 | 178.35 | -4.8 (-2.62%) | 567,170 |
| 20 May 2021 | INR | 180.95 | 185.8 | 179.05 | 183.15 | 183.15 | +5.2 (+2.92%) | 1,495,742 |
| 19 May 2021 | INR | 162.5 | 180 | 162.45 | 177.95 | 177.95 | +16.1 (+9.95%) | 1,932,956 |
| 18 May 2021 | INR | 167 | 168.7 | 160.2 | 161.85 | 161.85 | -4.1 (-2.47%) | 420,949 |
| 17 May 2021 | INR | 161 | 169 | 158.55 | 165.95 | 165.95 | +5.5 (+3.43%) | 586,148 |
| 14 May 2021 | INR | 165.1 | 169.3 | 157.45 | 160.45 | 160.45 | -2.85 (-1.75%) | 529,172 |
| 12 May 2021 | INR | 174.05 | 176.8 | 159.85 | 163.3 | 163.3 | -8.65 (-5.03%) | 648,570 |
| 11 May 2021 | INR | 163.6 | 180.9 | 162.5 | 171.95 | 171.95 | +2.5 (+1.48%) | 2,187,135 |
| 10 May 2021 | INR | 154 | 178.2 | 153.15 | 169.45 | 169.45 | +16.45 (+10.75%) | 1,440,544 |
| 7 May 2021 | INR | 150 | 154.5 | 144.25 | 153 | 153 | +4.95 (+3.34%) | 838,270 |
| 6 May 2021 | INR | 145.5 | 149.9 | 143.9 | 148.05 | 148.05 | +5.55 (+3.89%) | 458,707 |
| 5 May 2021 | INR | 144.2 | 145.6 | 140.6 | 142.5 | 142.5 | +1.05 (+0.74%) | 261,169 |
| 4 May 2021 | INR | 141.4 | 147.1 | 140 | 141.45 | 141.45 | +3.85 (+2.80%) | 908,200 |
| 3 May 2021 | INR | 130 | 139.4 | 127.8 | 137.6 | 137.6 | +6.85 (+5.24%) | 497,525 |
| 30 Apr 2021 | INR | 132.1 | 139.7 | 128.55 | 130.75 | 130.75 | +2.9 (+2.27%) | 1,172,271 |
| 29 Apr 2021 | INR | 129.9 | 130.75 | 126.3 | 127.85 | 127.85 | +0.45 (+0.35%) | 339,271 |
| 28 Apr 2021 | INR | 127 | 130.65 | 126.75 | 127.4 | 127.4 | +0.5 (+0.39%) | 272,701 |
| 27 Apr 2021 | INR | 126.5 | 128.5 | 125.8 | 126.9 | 126.9 | +0.3 (+0.24%) | 214,796 |
| 26 Apr 2021 | INR | 126.65 | 129.45 | 124.75 | 126.6 | 126.6 | +1.8 (+1.44%) | 372,006 |
| 23 Apr 2021 | INR | 117.3 | 126.8 | 116.1 | 124.8 | 124.8 | +8.6 (+7.40%) | 568,834 |
| 22 Apr 2021 | INR | 115.6 | 116.65 | 114.1 | 116.2 | 116.2 | +0.35 (+0.30%) | 327,564 |
| 20 Apr 2021 | INR | 116.75 | 117.35 | 114.25 | 115.85 | 115.85 | +1.45 (+1.27%) | 349,601 |
| 19 Apr 2021 | INR | 114.5 | 117 | 113.8 | 114.4 | 114.4 | -4.7 (-3.95%) | 365,296 |
| 16 Apr 2021 | INR | 117.35 | 119.85 | 116.75 | 119.1 | 119.1 | +2.65 (+2.28%) | 196,874 |
| 15 Apr 2021 | INR | 116.25 | 118.45 | 115.15 | 116.45 | 116.45 | -1.1 (-0.94%) | 245,855 |
| 13 Apr 2021 | INR | 117.2 | 121.35 | 116.7 | 117.55 | 117.55 | +0.05 (+0.04%) | 212,422 |
| 12 Apr 2021 | INR | 124.9 | 124.9 | 116 | 117.5 | 117.5 | -8.05 (-6.41%) | 315,568 |
| 9 Apr 2021 | INR | 127.45 | 127.45 | 124.55 | 125.55 | 125.55 | -1.05 (-0.83%) | 213,931 |
