| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 74.3 | 79.25 | 74.15 | 77.2 | 77.2 | +2.9 (+3.90%) | 233,095 |
| 21 May 2021 | INR | 75.5 | 76.4 | 74.05 | 74.3 | 74.3 | -0.3 (-0.40%) | 26,922 |
| 20 May 2021 | INR | 73.65 | 75.55 | 73.4 | 74.6 | 74.6 | +0.95 (+1.29%) | 127,826 |
| 19 May 2021 | INR | 71 | 74 | 71 | 73.65 | 73.65 | +1.2 (+1.66%) | 25,981 |
| 18 May 2021 | INR | 71 | 73.4 | 70.55 | 72.45 | 72.45 | +2.3 (+3.28%) | 53,251 |
| 17 May 2021 | INR | 70 | 71 | 69.7 | 70.15 | 70.15 | +0.2 (+0.29%) | 33,598 |
| 14 May 2021 | INR | 72.5 | 72.5 | 69.85 | 69.95 | 69.95 | -0.75 (-1.06%) | 21,143 |
| 12 May 2021 | INR | 70.25 | 73 | 70 | 70.7 | 70.7 | -0.9 (-1.26%) | 48,038 |
| 11 May 2021 | INR | 71.2 | 72.8 | 69.7 | 71.6 | 71.6 | +1.2 (+1.70%) | 48,706 |
| 10 May 2021 | INR | 69.1 | 72.2 | 68.9 | 70.4 | 70.4 | +1.45 (+2.10%) | 45,475 |
| 7 May 2021 | INR | 70 | 70 | 68.55 | 68.95 | 68.95 | -0.3 (-0.43%) | 32,895 |
| 6 May 2021 | INR | 69.85 | 70.1 | 69.05 | 69.25 | 69.25 | -0.4 (-0.57%) | 26,686 |
| 5 May 2021 | INR | 69.95 | 70.15 | 67.85 | 69.65 | 69.65 | +0.65 (+0.94%) | 18,597 |
| 4 May 2021 | INR | 72 | 72 | 68.7 | 69 | 69 | -1.05 (-1.50%) | 53,487 |
| 3 May 2021 | INR | 72 | 72 | 69.8 | 70.05 | 70.05 | -1.5 (-2.10%) | 7,459 |
| 30 Apr 2021 | INR | 73.9 | 73.9 | 71.35 | 71.55 | 71.55 | -1.5 (-2.05%) | 12,142 |
| 29 Apr 2021 | INR | 71.8 | 74.35 | 69.7 | 73.05 | 73.05 | +1.6 (+2.24%) | 71,992 |
| 28 Apr 2021 | INR | 71.9 | 72 | 69.25 | 71.45 | 71.45 | +2.6 (+3.78%) | 1,062,081 |
| 27 Apr 2021 | INR | 68.1 | 69.65 | 68.1 | 68.85 | 68.85 | +0.8 (+1.18%) | 16,057 |
| 26 Apr 2021 | INR | 68.75 | 69.7 | 67.8 | 68.05 | 68.05 | -0.7 (-1.02%) | 15,443 |
| 23 Apr 2021 | INR | 69.4 | 70.3 | 67.65 | 68.75 | 68.75 | +0.5 (+0.73%) | 16,134 |
| 22 Apr 2021 | INR | 68.55 | 69.1 | 68 | 68.25 | 68.25 | -0.3 (-0.44%) | 7,431 |
| 20 Apr 2021 | INR | 68.35 | 70 | 67.3 | 68.55 | 68.55 | +1.75 (+2.62%) | 11,407 |
| 19 Apr 2021 | INR | 66.55 | 68 | 65.75 | 66.8 | 66.8 | -2.25 (-3.26%) | 39,581 |
| 16 Apr 2021 | INR | 67.35 | 70.45 | 67.35 | 69.05 | 69.05 | -1.6 (-2.26%) | 28,478 |
| 15 Apr 2021 | INR | 71.1 | 71.1 | 68.8 | 70.65 | 70.65 | +0.2 (+0.28%) | 27,207 |
| 13 Apr 2021 | INR | 71.45 | 71.65 | 68.15 | 70.45 | 70.45 | +1.45 (+2.10%) | 18,579 |
| 12 Apr 2021 | INR | 70.75 | 71.4 | 66.05 | 69 | 69 | -4.7 (-6.38%) | 71,979 |
| 9 Apr 2021 | INR | 75 | 75 | 73.4 | 73.7 | 73.7 | -0.45 (-0.61%) | 14,538 |
| 8 Apr 2021 | INR | 73.4 | 74.8 | 71.6 | 74.15 | 74.15 | +1.85 (+2.56%) | 43,786 |
