| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 146.95 | 151.55 | 142.3 | 148.4 | 148.4 | +3.2 (+2.20%) | 474,573 |
| 21 May 2021 | INR | 146 | 148.5 | 144.25 | 145.2 | 145.2 | +0.4 (+0.28%) | 212,886 |
| 20 May 2021 | INR | 142.8 | 145.9 | 139.2 | 144.8 | 144.8 | +4.75 (+3.39%) | 341,611 |
| 19 May 2021 | INR | 143 | 147.35 | 138.75 | 140.05 | 140.05 | -2.55 (-1.79%) | 381,037 |
| 18 May 2021 | INR | 130 | 146.65 | 130 | 142.6 | 142.6 | +12.15 (+9.31%) | 871,262 |
| 17 May 2021 | INR | 130.35 | 131.75 | 130.2 | 130.45 | 130.45 | +0.35 (+0.27%) | 212,208 |
| 14 May 2021 | INR | 130.35 | 131.65 | 129.1 | 130.1 | 130.1 | -0.05 (-0.04%) | 395,400 |
| 12 May 2021 | INR | 130.4 | 133 | 129.65 | 130.15 | 130.15 | +1.15 (+0.89%) | 535,308 |
| 11 May 2021 | INR | 128 | 130.5 | 126.85 | 129 | 129 | +0.35 (+0.27%) | 662,386 |
| 10 May 2021 | INR | 130 | 130.85 | 128.1 | 128.65 | 128.65 | -0.75 (-0.58%) | 618,828 |
| 7 May 2021 | INR | 130.1 | 132.4 | 129.05 | 129.4 | 129.4 | -1.5 (-1.15%) | 808,084 |
| 6 May 2021 | INR | 127.1 | 134.75 | 126.7 | 130.9 | 130.9 | +4.1 (+3.23%) | 554,297 |
| 5 May 2021 | INR | 130 | 130 | 126.15 | 126.8 | 126.8 | -2.15 (-1.67%) | 265,322 |
| 4 May 2021 | INR | 130 | 130.3 | 127.05 | 128.95 | 128.95 | -0.35 (-0.27%) | 356,668 |
| 3 May 2021 | INR | 130 | 130.7 | 128.6 | 129.3 | 129.3 | -0.55 (-0.42%) | 318,351 |
| 30 Apr 2021 | INR | 130 | 131.95 | 129.15 | 129.85 | 129.85 | -1.4 (-1.07%) | 338,486 |
| 29 Apr 2021 | INR | 131.75 | 132.95 | 130.95 | 131.25 | 131.25 | -0.55 (-0.42%) | 221,750 |
| 28 Apr 2021 | INR | 131.95 | 133.45 | 131.25 | 131.8 | 131.8 | +0.65 (+0.50%) | 279,191 |
| 27 Apr 2021 | INR | 131.05 | 132.75 | 129.4 | 131.15 | 131.15 | +0.9 (+0.69%) | 763,181 |
| 26 Apr 2021 | INR | 130 | 132 | 129.7 | 130.25 | 130.25 | -0.35 (-0.27%) | 229,875 |
| 23 Apr 2021 | INR | 130.55 | 133.1 | 130.05 | 130.6 | 130.6 | -1.8 (-1.36%) | 337,162 |
| 22 Apr 2021 | INR | 130.4 | 134.25 | 129.05 | 132.4 | 132.4 | +1.65 (+1.26%) | 650,912 |
| 20 Apr 2021 | INR | 128.9 | 131.05 | 128.7 | 130.75 | 130.75 | +2.6 (+2.03%) | 300,522 |
| 19 Apr 2021 | INR | 129.5 | 129.5 | 126.95 | 128.15 | 128.15 | -3.1 (-2.36%) | 65,481 |
| 16 Apr 2021 | INR | 132.4 | 132.4 | 130 | 131.25 | 131.25 | +1.2 (+0.92%) | 48,574 |
| 15 Apr 2021 | INR | 130 | 131.85 | 128.75 | 130.05 | 130.05 | -2.25 (-1.70%) | 147,044 |
| 13 Apr 2021 | INR | 132.35 | 134.25 | 131.3 | 132.3 | 132.3 | -0.25 (-0.19%) | 59,591 |
| 12 Apr 2021 | INR | 138.8 | 138.8 | 130.65 | 132.55 | 132.55 | -6.25 (-4.50%) | 140,797 |
| 9 Apr 2021 | INR | 137.5 | 140.7 | 135.9 | 138.8 | 138.8 | +1.2 (+0.87%) | 215,798 |
| 8 Apr 2021 | INR | 134.15 | 140.75 | 134.1 | 137.6 | 137.6 | +5.65 (+4.28%) | 206,782 |
