| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 60 | 61.8 | 59.5 | 59.95 | 59.95 | +1 (+1.70%) | 95,518 |
| 19 May 2021 | INR | 56.9 | 61.35 | 55.5 | 58.95 | 58.95 | +2.4 (+4.24%) | 205,635 |
| 18 May 2021 | INR | 56.85 | 57.65 | 56.1 | 56.55 | 56.55 | +1.65 (+3.01%) | 18,545 |
| 17 May 2021 | INR | 55.45 | 56.5 | 54.5 | 54.9 | 54.9 | -0.55 (-0.99%) | 17,981 |
| 14 May 2021 | INR | 56.75 | 57.1 | 55 | 55.45 | 55.45 | -0.55 (-0.98%) | 19,683 |
| 12 May 2021 | INR | 56.95 | 58 | 55.5 | 56 | 56 | +0.35 (+0.63%) | 27,637 |
| 11 May 2021 | INR | 56.9 | 58 | 55.1 | 55.65 | 55.65 | -0.65 (-1.15%) | 31,088 |
| 10 May 2021 | INR | 57.05 | 57.05 | 54.5 | 56.3 | 56.3 | -0.15 (-0.27%) | 17,379 |
| 7 May 2021 | INR | 56.95 | 57 | 55.6 | 56.45 | 56.45 | +0.65 (+1.16%) | 18,987 |
| 6 May 2021 | INR | 55.65 | 56.5 | 54.4 | 55.8 | 55.8 | +0.95 (+1.73%) | 13,796 |
| 5 May 2021 | INR | 55.8 | 56.45 | 54.25 | 54.85 | 54.85 | +0.15 (+0.27%) | 15,938 |
| 4 May 2021 | INR | 57.95 | 57.95 | 53.5 | 54.7 | 54.7 | -2.35 (-4.12%) | 30,621 |
| 3 May 2021 | INR | 54.75 | 58.3 | 54.25 | 57.05 | 57.05 | +1.4 (+2.52%) | 53,359 |
| 30 Apr 2021 | INR | 56.95 | 57.5 | 54.6 | 55.65 | 55.65 | -1.4 (-2.45%) | 24,597 |
| 29 Apr 2021 | INR | 56.95 | 58.35 | 56 | 57.05 | 57.05 | +0.4 (+0.71%) | 29,207 |
| 28 Apr 2021 | INR | 56.75 | 58.85 | 56.1 | 56.65 | 56.65 | +0.6 (+1.07%) | 53,612 |
| 27 Apr 2021 | INR | 53.25 | 58 | 53.2 | 56.05 | 56.05 | +2.4 (+4.47%) | 78,199 |
| 26 Apr 2021 | INR | 54.05 | 55 | 52.8 | 53.65 | 53.65 | -0.4 (-0.74%) | 24,974 |
| 23 Apr 2021 | INR | 53 | 55.55 | 52.55 | 54.05 | 54.05 | +0.85 (+1.60%) | 33,558 |
| 22 Apr 2021 | INR | 51.9 | 53.7 | 51.65 | 53.2 | 53.2 | +2.35 (+4.62%) | 27,419 |
| 20 Apr 2021 | INR | 50.4 | 51.7 | 49.85 | 50.85 | 50.85 | +0.85 (+1.70%) | 35,364 |
| 19 Apr 2021 | INR | 51.8 | 51.8 | 48.45 | 50 | 50 | -3.3 (-6.19%) | 29,122 |
| 16 Apr 2021 | INR | 53.7 | 54.3 | 52.8 | 53.3 | 53.3 | -0.05 (-0.09%) | 20,450 |
| 15 Apr 2021 | INR | 53.35 | 55.35 | 51.65 | 53.35 | 53.35 | +0.35 (+0.66%) | 39,188 |
| 13 Apr 2021 | INR | 52.4 | 54.95 | 51.85 | 53 | 53 | +0.6 (+1.15%) | 37,575 |
| 12 Apr 2021 | INR | 55.25 | 55.25 | 51.8 | 52.4 | 52.4 | -4.15 (-7.34%) | 49,690 |
| 9 Apr 2021 | INR | 57.8 | 57.95 | 55.3 | 56.55 | 56.55 | +0.6 (+1.07%) | 72,290 |
| 8 Apr 2021 | INR | 60.8 | 60.8 | 55.6 | 55.95 | 55.95 | -2.8 (-4.77%) | 229,186 |
| 7 Apr 2021 | INR | 55.45 | 59 | 55.1 | 58.75 | 58.75 | +3.8 (+6.92%) | 378,238 |
| 6 Apr 2021 | INR | 51.25 | 56.7 | 51.25 | 54.95 | 54.95 | +3.4 (+6.60%) | 244,768 |
