| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 8.31 | 8.51 | 8.15 | 8.2 | 3.936 | -0.07 (-0.85%) | 758,588 |
| 21 May 2021 | INR | 8.5 | 8.5 | 8.24 | 8.27 | 3.9696 | -0.08 (-0.96%) | 540,087 |
| 20 May 2021 | INR | 8.25 | 8.62 | 8.15 | 8.35 | 4.008 | +0.14 (+1.71%) | 1,489,408 |
| 19 May 2021 | INR | 8.55 | 8.55 | 8.09 | 8.21 | 3.9408 | -0.13 (-1.56%) | 328,045 |
| 18 May 2021 | INR | 8.46 | 8.61 | 8.29 | 8.34 | 4.0032 | -0.12 (-1.42%) | 438,432 |
| 17 May 2021 | INR | 8.75 | 8.77 | 8.35 | 8.46 | 4.0608 | -0.01 (-0.12%) | 397,246 |
| 14 May 2021 | INR | 8.75 | 8.84 | 8.4 | 8.47 | 4.0656 | -0.02 (-0.24%) | 1,055,903 |
| 12 May 2021 | INR | 8.74 | 8.91 | 8.37 | 8.49 | 4.0752 | -0.23 (-2.64%) | 723,063 |
| 11 May 2021 | INR | 8.55 | 8.96 | 8.35 | 8.72 | 4.1856 | +0.18 (+2.11%) | 1,783,594 |
| 10 May 2021 | INR | 8.45 | 8.54 | 8.2 | 8.54 | 4.0992 | +0.4 (+4.91%) | 660,974 |
| 7 May 2021 | INR | 7.99 | 8.15 | 7.94 | 8.14 | 3.9072 | +0.37 (+4.76%) | 1,190,035 |
| 6 May 2021 | INR | 7.41 | 7.77 | 7.41 | 7.77 | 3.7296 | +0.37 (+5%) | 642,193 |
| 5 May 2021 | INR | 7.5 | 7.6 | 7.28 | 7.4 | 3.552 | -0.07 (-0.94%) | 470,053 |
| 4 May 2021 | INR | 7.56 | 7.8 | 7.4 | 7.47 | 3.5856 | -0.09 (-1.19%) | 751,816 |
| 3 May 2021 | INR | 7.6 | 7.63 | 7.49 | 7.56 | 3.6288 | -0.07 (-0.92%) | 756,108 |
| 30 Apr 2021 | INR | 7.66 | 7.85 | 7.55 | 7.63 | 3.6624 | -0.11 (-1.42%) | 613,386 |
| 29 Apr 2021 | INR | 7.81 | 7.85 | 7.51 | 7.74 | 3.7152 | -0.12 (-1.53%) | 409,516 |
| 28 Apr 2021 | INR | 8.09 | 8.09 | 7.8 | 7.86 | 3.7728 | -0.01 (-0.13%) | 266,452 |
| 27 Apr 2021 | INR | 7.67 | 8 | 7.6 | 7.87 | 3.7776 | +0.21 (+2.74%) | 593,619 |
| 26 Apr 2021 | INR | 7.68 | 7.75 | 7.55 | 7.66 | 3.6768 | 0.0 (0.0%) | 454,853 |
| 23 Apr 2021 | INR | 7.75 | 7.8 | 7.59 | 7.66 | 3.6768 | -0.09 (-1.16%) | 731,142 |
| 22 Apr 2021 | INR | 7.7 | 7.89 | 7.5 | 7.75 | 3.72 | +0.06 (+0.78%) | 381,498 |
| 20 Apr 2021 | INR | 7.62 | 7.85 | 7.6 | 7.69 | 3.6912 | +0.08 (+1.05%) | 515,738 |
| 19 Apr 2021 | INR | 7.85 | 7.85 | 7.59 | 7.61 | 3.6528 | -0.37 (-4.64%) | 715,072 |
| 16 Apr 2021 | INR | 7.76 | 8.07 | 7.76 | 7.98 | 3.8304 | +0.28 (+3.64%) | 629,597 |
| 15 Apr 2021 | INR | 7.99 | 7.99 | 7.56 | 7.7 | 3.696 | -0.11 (-1.41%) | 440,677 |
| 13 Apr 2021 | INR | 7.56 | 7.85 | 7.56 | 7.81 | 3.7488 | +0.21 (+2.76%) | 327,207 |
| 12 Apr 2021 | INR | 7.95 | 7.95 | 7.6 | 7.6 | 3.648 | -0.4 (-5%) | 2,121,707 |
| 9 Apr 2021 | INR | 8.2 | 8.31 | 7.97 | 8 | 3.84 | -0.2 (-2.44%) | 726,481 |
| 8 Apr 2021 | INR | 8.53 | 8.53 | 8.15 | 8.2 | 3.936 | -0.22 (-2.61%) | 353,308 |
