| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 36.7 | 36.7 | 32.05 | 33.65 | 33.65 | +0.55 (+1.66%) | 317,128 |
| 21 May 2021 | INR | 32 | 33.85 | 31.35 | 33.1 | 33.1 | +0.6 (+1.85%) | 624,403 |
| 20 May 2021 | INR | 31.15 | 32.55 | 30.55 | 32.5 | 32.5 | +0.2 (+0.62%) | 415,714 |
| 19 May 2021 | INR | 32.75 | 32.75 | 31.05 | 32.3 | 32.3 | +0.35 (+1.10%) | 383,915 |
| 18 May 2021 | INR | 30.75 | 32.7 | 30.4 | 31.95 | 31.95 | +0.3 (+0.95%) | 587,408 |
| 17 May 2021 | INR | 30.35 | 32 | 30.05 | 31.65 | 31.65 | -0.3 (-0.94%) | 485,068 |
| 14 May 2021 | INR | 31.95 | 32 | 30.6 | 31.95 | 31.95 | +0.05 (+0.16%) | 360,155 |
| 12 May 2021 | INR | 30.65 | 32.1 | 30.65 | 31.9 | 31.9 | -0.1 (-0.31%) | 312,622 |
| 11 May 2021 | INR | 30.5 | 32.15 | 30.4 | 32 | 32 | +0.1 (+0.31%) | 402,794 |
| 10 May 2021 | INR | 32.4 | 32.4 | 31.5 | 31.9 | 31.9 | -0.05 (-0.16%) | 202,884 |
| 7 May 2021 | INR | 30.45 | 32.3 | 30.15 | 31.95 | 31.95 | +0.05 (+0.16%) | 263,702 |
| 6 May 2021 | INR | 30.6 | 31.95 | 30.05 | 31.9 | 31.9 | -0.05 (-0.16%) | 322,423 |
| 5 May 2021 | INR | 32.75 | 32.75 | 30.2 | 31.95 | 31.95 | +0.15 (+0.47%) | 352,984 |
| 4 May 2021 | INR | 30.2 | 32.15 | 30.2 | 31.8 | 31.8 | +0.4 (+1.27%) | 314,316 |
| 3 May 2021 | INR | 29.9 | 31.95 | 29.15 | 31.4 | 31.4 | 0.0 (0.0%) | 330,537 |
| 30 Apr 2021 | INR | 31.4 | 32.1 | 30.15 | 31.4 | 31.4 | -0.05 (-0.16%) | 327,663 |
| 29 Apr 2021 | INR | 31.85 | 32.9 | 30.65 | 31.45 | 31.45 | -0.3 (-0.94%) | 371,652 |
| 28 Apr 2021 | INR | 31.7 | 32.5 | 30.35 | 31.75 | 31.75 | +0.15 (+0.47%) | 421,745 |
| 27 Apr 2021 | INR | 30.4 | 32.5 | 28.55 | 31.6 | 31.6 | -0.1 (-0.32%) | 294,780 |
| 26 Apr 2021 | INR | 29.85 | 33 | 29.1 | 31.7 | 31.7 | +0.35 (+1.12%) | 326,388 |
| 23 Apr 2021 | INR | 30.3 | 31.45 | 28.5 | 31.35 | 31.35 | +0.35 (+1.13%) | 285,481 |
| 22 Apr 2021 | INR | 29.25 | 31.1 | 29.25 | 31 | 31 | +0.4 (+1.31%) | 513,867 |
| 20 Apr 2021 | INR | 28.05 | 31 | 26.75 | 30.6 | 30.6 | +1.6 (+5.52%) | 615,809 |
| 19 Apr 2021 | INR | 27.1 | 30 | 23.95 | 29 | 29 | -0.9 (-3.01%) | 839,196 |
| 16 Apr 2021 | INR | 29.2 | 30.9 | 27.35 | 29.9 | 29.9 | +0.75 (+2.57%) | 658,220 |
| 15 Apr 2021 | INR | 28.9 | 30.4 | 28.2 | 29.15 | 29.15 | -0.3 (-1.02%) | 431,580 |
| 13 Apr 2021 | INR | 29 | 29.55 | 27 | 29.45 | 29.45 | +1.3 (+4.62%) | 591,436 |
| 12 Apr 2021 | INR | 27 | 29.6 | 26.25 | 28.15 | 28.15 | -0.8 (-2.76%) | 619,430 |
| 9 Apr 2021 | INR | 31.25 | 31.25 | 28 | 28.95 | 28.95 | -1.4 (-4.61%) | 661,168 |
| 8 Apr 2021 | INR | 30 | 31 | 28.75 | 30.35 | 30.35 | +0.2 (+0.66%) | 850,552 |
