| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 21.5 | 22.7 | 21.3 | 22.3 | 22.3 | +0.3 (+1.36%) | 52,416 |
| 21 May 2021 | INR | 21.25 | 22.25 | 21.25 | 22 | 22 | +0.45 (+2.09%) | 44,619 |
| 20 May 2021 | INR | 21.75 | 23.1 | 21.15 | 21.55 | 21.55 | +0.15 (+0.70%) | 192,049 |
| 19 May 2021 | INR | 21.45 | 22 | 21 | 21.4 | 21.4 | -0.05 (-0.23%) | 39,420 |
| 18 May 2021 | INR | 21.35 | 22.15 | 21.25 | 21.45 | 21.45 | +0.15 (+0.70%) | 19,483 |
| 17 May 2021 | INR | 21.8 | 21.85 | 21 | 21.3 | 21.3 | -0.15 (-0.70%) | 65,412 |
| 14 May 2021 | INR | 22.5 | 22.5 | 21.3 | 21.45 | 21.45 | -0.35 (-1.61%) | 51,851 |
| 12 May 2021 | INR | 21.5 | 22.7 | 21.25 | 21.8 | 21.8 | -0.05 (-0.23%) | 81,954 |
| 11 May 2021 | INR | 21 | 23.2 | 21 | 21.85 | 21.85 | +0.6 (+2.82%) | 71,642 |
| 10 May 2021 | INR | 21.35 | 21.6 | 20.4 | 21.25 | 21.25 | +0.25 (+1.19%) | 119,152 |
| 7 May 2021 | INR | 22.25 | 22.95 | 20.75 | 21 | 21 | +1.2 (+6.06%) | 280,456 |
| 6 May 2021 | INR | 19.95 | 20.05 | 19.65 | 19.8 | 19.8 | -0.15 (-0.75%) | 3,868 |
| 5 May 2021 | INR | 19.6 | 20.3 | 19.3 | 19.95 | 19.95 | +0.4 (+2.05%) | 13,247 |
| 4 May 2021 | INR | 19.7 | 20.2 | 19.45 | 19.55 | 19.55 | +0.1 (+0.51%) | 23,376 |
| 3 May 2021 | INR | 19.45 | 19.55 | 19.3 | 19.45 | 19.45 | 0.0 (0.0%) | 6,896 |
| 30 Apr 2021 | INR | 19.45 | 20.15 | 19.35 | 19.45 | 19.45 | -0.35 (-1.77%) | 16,214 |
| 29 Apr 2021 | INR | 19.95 | 20.25 | 19.55 | 19.8 | 19.8 | -0.15 (-0.75%) | 10,307 |
| 28 Apr 2021 | INR | 20.1 | 20.2 | 19.5 | 19.95 | 19.95 | +0.4 (+2.05%) | 16,097 |
| 27 Apr 2021 | INR | 19.15 | 20.25 | 18.9 | 19.55 | 19.55 | +0.2 (+1.03%) | 32,558 |
| 26 Apr 2021 | INR | 21 | 21 | 19.25 | 19.35 | 19.35 | +0.25 (+1.31%) | 3,452 |
| 23 Apr 2021 | INR | 19 | 19.4 | 18.95 | 19.1 | 19.1 | +0.05 (+0.26%) | 15,123 |
| 22 Apr 2021 | INR | 18.85 | 19.2 | 18.7 | 19.05 | 19.05 | -0.05 (-0.26%) | 23,962 |
| 20 Apr 2021 | INR | 19.5 | 19.5 | 18.9 | 19.1 | 19.1 | +0.05 (+0.26%) | 24,299 |
| 19 Apr 2021 | INR | 19.5 | 19.85 | 18.4 | 19.05 | 19.05 | -1.85 (-8.85%) | 38,349 |
| 16 Apr 2021 | INR | 20.8 | 21.05 | 20.15 | 20.9 | 20.9 | +0.75 (+3.72%) | 9,657 |
| 15 Apr 2021 | INR | 20.4 | 21 | 19.4 | 20.15 | 20.15 | -0.1 (-0.49%) | 22,219 |
| 13 Apr 2021 | INR | 20 | 20.4 | 18.75 | 20.25 | 20.25 | +1.1 (+5.74%) | 23,445 |
| 12 Apr 2021 | INR | 20.1 | 20.1 | 19 | 19.15 | 19.15 | -1.6 (-7.71%) | 8,313 |
| 9 Apr 2021 | INR | 20.3 | 20.9 | 20.3 | 20.75 | 20.75 | +0.45 (+2.22%) | 8,082 |
| 8 Apr 2021 | INR | 20.4 | 20.85 | 20.2 | 20.3 | 20.3 | +0.2 (+1.00%) | 20,844 |
