| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 141.9 | 142.75 | 136.25 | 138.55 | 138.55 | -0.6 (-0.43%) | 239,525 |
| 21 May 2021 | INR | 136.8 | 141.7 | 135 | 139.15 | 139.15 | +4.3 (+3.19%) | 385,700 |
| 20 May 2021 | INR | 129.3 | 137.4 | 127 | 134.85 | 134.85 | +8.1 (+6.39%) | 278,800 |
| 19 May 2021 | INR | 127.5 | 129 | 126 | 126.75 | 126.75 | +0.9 (+0.72%) | 97,070 |
| 18 May 2021 | INR | 133.7 | 133.7 | 125.05 | 125.85 | 125.85 | +4.2 (+3.45%) | 464,591 |
| 17 May 2021 | INR | 124.35 | 124.35 | 110 | 121.65 | 121.65 | +2.65 (+2.23%) | 235,615 |
| 14 May 2021 | INR | 117.15 | 122 | 114 | 119 | 119 | +4.25 (+3.70%) | 138,283 |
| 12 May 2021 | INR | 116.7 | 117.9 | 113.7 | 114.75 | 114.75 | -1.95 (-1.67%) | 78,259 |
| 11 May 2021 | INR | 116.05 | 119.5 | 115.5 | 116.7 | 116.7 | -1.2 (-1.02%) | 80,404 |
| 10 May 2021 | INR | 119.8 | 120.85 | 116.6 | 117.9 | 117.9 | -0.15 (-0.13%) | 55,454 |
| 7 May 2021 | INR | 117.7 | 119.5 | 114 | 118.05 | 118.05 | +3.4 (+2.97%) | 127,025 |
| 6 May 2021 | INR | 113 | 117.5 | 111.1 | 114.65 | 114.65 | +3.55 (+3.20%) | 179,735 |
| 5 May 2021 | INR | 113 | 113 | 108.7 | 111.1 | 111.1 | +3.35 (+3.11%) | 67,572 |
| 4 May 2021 | INR | 112 | 119 | 102 | 107.75 | 107.75 | -4 (-3.58%) | 317,932 |
| 3 May 2021 | INR | 105 | 114.85 | 102.85 | 111.75 | 111.75 | +6.45 (+6.13%) | 213,211 |
| 30 Apr 2021 | INR | 105.8 | 107.05 | 105.05 | 105.3 | 105.3 | -0.2 (-0.19%) | 26,585 |
| 29 Apr 2021 | INR | 105.3 | 107.95 | 104.7 | 105.5 | 105.5 | +0.2 (+0.19%) | 42,352 |
| 28 Apr 2021 | INR | 107.9 | 108.55 | 104.85 | 105.3 | 105.3 | -1.75 (-1.63%) | 49,592 |
| 27 Apr 2021 | INR | 106.65 | 108.25 | 104.75 | 107.05 | 107.05 | +0.4 (+0.38%) | 76,211 |
| 26 Apr 2021 | INR | 105.2 | 108.65 | 104.95 | 106.65 | 106.65 | +1.45 (+1.38%) | 68,556 |
| 23 Apr 2021 | INR | 106.3 | 107.6 | 104.25 | 105.2 | 105.2 | -0.55 (-0.52%) | 56,422 |
| 22 Apr 2021 | INR | 107 | 107.3 | 105.05 | 105.75 | 105.75 | -0.95 (-0.89%) | 38,093 |
| 20 Apr 2021 | INR | 106.7 | 109 | 105 | 106.7 | 106.7 | +3 (+2.89%) | 97,503 |
| 19 Apr 2021 | INR | 107.55 | 107.75 | 102.25 | 103.7 | 103.7 | -3.3 (-3.08%) | 156,190 |
| 16 Apr 2021 | INR | 105.5 | 107.75 | 102.5 | 107 | 107 | +3.8 (+3.68%) | 53,173 |
| 15 Apr 2021 | INR | 101 | 105.6 | 99.1 | 103.2 | 103.2 | +2.5 (+2.48%) | 76,959 |
| 13 Apr 2021 | INR | 98.75 | 102 | 97.7 | 100.7 | 100.7 | +4.15 (+4.30%) | 23,145 |
| 12 Apr 2021 | INR | 103 | 104.4 | 96.2 | 96.55 | 96.55 | -11.25 (-10.44%) | 194,082 |
| 9 Apr 2021 | INR | 107.9 | 111.95 | 105.95 | 107.8 | 107.8 | +2.65 (+2.52%) | 122,895 |
| 8 Apr 2021 | INR | 100.75 | 107.65 | 100.75 | 105.15 | 105.15 | +4.65 (+4.63%) | 55,713 |
