| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 20.15 | 21.3 | 19.6 | 20.5 | 20.5 | +0.8 (+4.06%) | 95,854 |
| 21 May 2021 | INR | 20.2 | 20.3 | 19.25 | 19.7 | 19.7 | +0.1 (+0.51%) | 42,407 |
| 20 May 2021 | INR | 20.9 | 21.35 | 19.45 | 19.6 | 19.6 | -0.4 (-2%) | 180,757 |
| 19 May 2021 | INR | 17.85 | 21 | 17.55 | 20 | 20 | +2.4 (+13.64%) | 223,137 |
| 18 May 2021 | INR | 17.9 | 18.25 | 17.4 | 17.6 | 17.6 | -0.15 (-0.85%) | 25,108 |
| 17 May 2021 | INR | 18.35 | 18.4 | 17.3 | 17.75 | 17.75 | -0.2 (-1.11%) | 29,231 |
| 14 May 2021 | INR | 19.3 | 19.95 | 17.75 | 17.95 | 17.95 | -0.85 (-4.52%) | 53,225 |
| 12 May 2021 | INR | 17.9 | 19.9 | 17.8 | 18.8 | 18.8 | +1.15 (+6.52%) | 131,327 |
| 11 May 2021 | INR | 16.5 | 19.2 | 16.5 | 17.65 | 17.65 | +0.85 (+5.06%) | 116,828 |
| 10 May 2021 | INR | 17.05 | 17.15 | 16.7 | 16.8 | 16.8 | +0.05 (+0.30%) | 24,189 |
| 7 May 2021 | INR | 17.05 | 17.45 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 9,291 |
| 6 May 2021 | INR | 17.15 | 17.15 | 16.55 | 17 | 17 | 0.0 (0.0%) | 15,882 |
| 5 May 2021 | INR | 17.75 | 17.95 | 16.85 | 17 | 17 | -0.2 (-1.16%) | 27,165 |
| 4 May 2021 | INR | 18 | 18.3 | 17.1 | 17.2 | 17.2 | -0.6 (-3.37%) | 33,930 |
| 3 May 2021 | INR | 16.8 | 17.9 | 16.5 | 17.8 | 17.8 | +1 (+5.95%) | 21,523 |
| 30 Apr 2021 | INR | 16.9 | 17 | 16.5 | 16.8 | 16.8 | -0.2 (-1.18%) | 14,797 |
| 29 Apr 2021 | INR | 16.15 | 17.35 | 16.15 | 17 | 17 | 0.0 (0.0%) | 10,116 |
| 28 Apr 2021 | INR | 17.2 | 17.5 | 16.85 | 17 | 17 | -0.15 (-0.87%) | 5,890 |
| 27 Apr 2021 | INR | 16.85 | 17.55 | 16.85 | 17.15 | 17.15 | +0.4 (+2.39%) | 5,719 |
| 26 Apr 2021 | INR | 17.4 | 17.4 | 16.7 | 16.75 | 16.75 | +0.05 (+0.30%) | 4,859 |
| 23 Apr 2021 | INR | 16.45 | 17.3 | 16.45 | 16.7 | 16.7 | +0.6 (+3.73%) | 8,611 |
| 22 Apr 2021 | INR | 16.45 | 17.45 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 5,751 |
| 20 Apr 2021 | INR | 16.7 | 17.2 | 16.3 | 16.3 | 16.3 | -0.3 (-1.81%) | 4,392 |
| 19 Apr 2021 | INR | 16.15 | 17.35 | 16.15 | 16.6 | 16.6 | -0.5 (-2.92%) | 14,735 |
| 16 Apr 2021 | INR | 17.1 | 17.3 | 16.95 | 17.1 | 17.1 | +0.05 (+0.29%) | 21,486 |
| 15 Apr 2021 | INR | 16.9 | 20 | 16.25 | 17.05 | 17.05 | +0.05 (+0.29%) | 45,049 |
| 13 Apr 2021 | INR | 16.8 | 17.75 | 16.6 | 17 | 17 | +0.25 (+1.49%) | 8,852 |
| 12 Apr 2021 | INR | 17.9 | 19.95 | 16.65 | 16.75 | 16.75 | -1 (-5.63%) | 19,908 |
| 9 Apr 2021 | INR | 17.85 | 18.3 | 17.5 | 17.75 | 17.75 | -0.1 (-0.56%) | 11,826 |
| 8 Apr 2021 | INR | 18.1 | 18.5 | 17.55 | 17.85 | 17.85 | -0.15 (-0.83%) | 22,627 |
