| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 138.15 | 142.4 | 136.2 | 139.05 | 139.05 | +1.1 (+0.80%) | 1,150,309 |
| 19 May 2021 | INR | 137.25 | 140.9 | 137 | 137.95 | 137.95 | +0.1 (+0.07%) | 535,014 |
| 18 May 2021 | INR | 137.6 | 141.7 | 136.75 | 137.85 | 137.85 | +1.55 (+1.14%) | 762,882 |
| 17 May 2021 | INR | 137.9 | 138.4 | 135.55 | 136.3 | 136.3 | -0.6 (-0.44%) | 496,195 |
| 14 May 2021 | INR | 142.9 | 144.65 | 135.8 | 136.9 | 136.9 | -5.1 (-3.59%) | 927,611 |
| 12 May 2021 | INR | 144.7 | 151.4 | 140.15 | 142 | 142 | -1.6 (-1.11%) | 4,386,886 |
| 11 May 2021 | INR | 131.8 | 145.9 | 130 | 143.6 | 143.6 | +10.25 (+7.69%) | 5,122,775 |
| 10 May 2021 | INR | 126.8 | 136 | 126.45 | 133.35 | 133.35 | +7.65 (+6.09%) | 1,502,895 |
| 7 May 2021 | INR | 127.85 | 127.95 | 124.8 | 125.7 | 125.7 | -0.65 (-0.51%) | 345,507 |
| 6 May 2021 | INR | 127.2 | 128.85 | 125.25 | 126.35 | 126.35 | -0.1 (-0.08%) | 344,753 |
| 5 May 2021 | INR | 131 | 131.2 | 125 | 126.45 | 126.45 | -1.6 (-1.25%) | 347,679 |
| 4 May 2021 | INR | 127.5 | 133.7 | 127 | 128.05 | 128.05 | +1.55 (+1.23%) | 809,180 |
| 3 May 2021 | INR | 127.05 | 129.55 | 125.8 | 126.5 | 126.5 | -1.55 (-1.21%) | 373,689 |
| 30 Apr 2021 | INR | 124.65 | 132 | 124.1 | 128.05 | 128.05 | +2.35 (+1.87%) | 1,314,071 |
| 29 Apr 2021 | INR | 128.4 | 128.8 | 124.5 | 125.7 | 125.7 | -0.5 (-0.40%) | 376,525 |
| 28 Apr 2021 | INR | 122.8 | 127.8 | 121.85 | 126.2 | 126.2 | +4 (+3.27%) | 539,784 |
| 27 Apr 2021 | INR | 120.9 | 123.35 | 120.4 | 122.2 | 122.2 | +1.9 (+1.58%) | 309,056 |
| 26 Apr 2021 | INR | 120.9 | 122.45 | 120.1 | 120.3 | 120.3 | +0.3 (+0.25%) | 130,367 |
| 23 Apr 2021 | INR | 119.6 | 122.75 | 118.3 | 120 | 120 | +0.35 (+0.29%) | 530,272 |
| 22 Apr 2021 | INR | 115.8 | 120.3 | 115.8 | 119.65 | 119.65 | +1.5 (+1.27%) | 223,497 |
| 20 Apr 2021 | INR | 118.95 | 120.95 | 117 | 118.15 | 118.15 | -0.15 (-0.13%) | 226,563 |
| 19 Apr 2021 | INR | 120 | 120.4 | 117 | 118.3 | 118.3 | -3.55 (-2.91%) | 212,856 |
| 16 Apr 2021 | INR | 122 | 123.8 | 121.5 | 121.85 | 121.85 | -0.05 (-0.04%) | 228,556 |
| 15 Apr 2021 | INR | 124 | 124 | 120.8 | 121.9 | 121.9 | -2.7 (-2.17%) | 327,936 |
| 13 Apr 2021 | INR | 121 | 125.1 | 121 | 124.6 | 124.6 | +3.65 (+3.02%) | 253,132 |
| 12 Apr 2021 | INR | 127.9 | 127.9 | 120 | 120.95 | 120.95 | -8.9 (-6.85%) | 591,420 |
| 9 Apr 2021 | INR | 130.85 | 131.4 | 129.1 | 129.85 | 129.85 | -0.25 (-0.19%) | 287,029 |
| 8 Apr 2021 | INR | 130.5 | 133.65 | 129.25 | 130.1 | 130.1 | +0.5 (+0.39%) | 488,290 |
| 7 Apr 2021 | INR | 130.8 | 132.5 | 129 | 129.6 | 129.6 | -0.35 (-0.27%) | 357,485 |
| 6 Apr 2021 | INR | 129.9 | 132.8 | 128.25 | 129.95 | 129.95 | +0.65 (+0.50%) | 434,908 |
