| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 41.45 | 41.45 | 39.8 | 39.9 | 39.9 | -0.75 (-1.85%) | 186,781 |
| 21 May 2021 | INR | 42.25 | 42.7 | 40.4 | 40.65 | 40.65 | -1.1 (-2.63%) | 84,793 |
| 20 May 2021 | INR | 42 | 43.25 | 41.3 | 41.75 | 41.75 | +0.2 (+0.48%) | 543,060 |
| 19 May 2021 | INR | 39.05 | 42.1 | 39.05 | 41.55 | 41.55 | +2.15 (+5.46%) | 281,946 |
| 18 May 2021 | INR | 38.15 | 39.75 | 38.15 | 39.4 | 39.4 | +0.6 (+1.55%) | 76,887 |
| 17 May 2021 | INR | 39.6 | 40 | 38.6 | 38.8 | 38.8 | -0.65 (-1.65%) | 94,590 |
| 14 May 2021 | INR | 40.05 | 40.4 | 39.25 | 39.45 | 39.45 | -0.6 (-1.50%) | 72,761 |
| 12 May 2021 | INR | 39.2 | 41.6 | 39.2 | 40.05 | 40.05 | -0.8 (-1.96%) | 167,267 |
| 11 May 2021 | INR | 40.95 | 41.9 | 40.35 | 40.85 | 40.85 | -0.1 (-0.24%) | 103,189 |
| 10 May 2021 | INR | 40.8 | 41.85 | 39.85 | 40.95 | 40.95 | +0.85 (+2.12%) | 292,023 |
| 7 May 2021 | INR | 40.95 | 41.6 | 39.9 | 40.1 | 40.1 | -0.55 (-1.35%) | 213,170 |
| 6 May 2021 | INR | 38.9 | 41.2 | 38.5 | 40.65 | 40.65 | +1.7 (+4.36%) | 237,848 |
| 5 May 2021 | INR | 38.5 | 39.45 | 37.9 | 38.95 | 38.95 | +1.05 (+2.77%) | 62,433 |
| 4 May 2021 | INR | 40.45 | 40.45 | 37.55 | 37.9 | 37.9 | -1.85 (-4.65%) | 234,388 |
| 3 May 2021 | INR | 38.05 | 40.75 | 38.05 | 39.75 | 39.75 | +0.2 (+0.51%) | 138,004 |
| 30 Apr 2021 | INR | 41.2 | 41.2 | 39.35 | 39.55 | 39.55 | -0.9 (-2.22%) | 143,661 |
| 29 Apr 2021 | INR | 42 | 42 | 40.25 | 40.45 | 40.45 | -0.75 (-1.82%) | 103,031 |
| 28 Apr 2021 | INR | 41.3 | 42.1 | 40.3 | 41.2 | 41.2 | +0.75 (+1.85%) | 188,288 |
| 27 Apr 2021 | INR | 39.4 | 42.3 | 39.05 | 40.45 | 40.45 | +1 (+2.53%) | 428,084 |
| 26 Apr 2021 | INR | 40.45 | 40.45 | 39.2 | 39.45 | 39.45 | -1 (-2.47%) | 108,217 |
| 23 Apr 2021 | INR | 43.9 | 44.7 | 39.85 | 40.45 | 40.45 | -2.65 (-6.15%) | 904,498 |
| 22 Apr 2021 | INR | 38.8 | 44 | 36.7 | 43.1 | 43.1 | +4.6 (+11.95%) | 1,212,838 |
| 20 Apr 2021 | INR | 37.35 | 38.95 | 37.35 | 38.5 | 38.5 | +1.35 (+3.63%) | 190,206 |
| 19 Apr 2021 | INR | 36.6 | 37.35 | 35.1 | 37.15 | 37.15 | +0.55 (+1.50%) | 94,763 |
| 16 Apr 2021 | INR | 35.45 | 36.95 | 35.25 | 36.6 | 36.6 | +1.4 (+3.98%) | 60,832 |
| 15 Apr 2021 | INR | 36.45 | 36.45 | 34.75 | 35.2 | 35.2 | -0.45 (-1.26%) | 20,115 |
| 13 Apr 2021 | INR | 35.5 | 36.05 | 35.15 | 35.65 | 35.65 | +0.7 (+2.00%) | 15,557 |
| 12 Apr 2021 | INR | 36.5 | 36.5 | 34.55 | 34.95 | 34.95 | -1.95 (-5.28%) | 161,824 |
| 9 Apr 2021 | INR | 37 | 37.6 | 36.8 | 36.9 | 36.9 | -0.2 (-0.54%) | 67,783 |
| 8 Apr 2021 | INR | 37.5 | 38 | 37 | 37.1 | 37.1 | -0.25 (-0.67%) | 31,567 |
