| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 78.7 | 81.7 | 76.9 | 77.45 | 77.45 | -1.5 (-1.90%) | 739,924 |
| 19 May 2021 | INR | 77 | 80.7 | 74.75 | 78.95 | 78.95 | +2.3 (+3.00%) | 1,128,254 |
| 18 May 2021 | INR | 71.05 | 82.2 | 68.5 | 76.65 | 76.65 | +6.1 (+8.65%) | 2,858,153 |
| 17 May 2021 | INR | 65.7 | 73.35 | 64.5 | 70.55 | 70.55 | +6.45 (+10.06%) | 956,223 |
| 14 May 2021 | INR | 64.9 | 65.95 | 63.1 | 64.1 | 64.1 | +0.55 (+0.87%) | 112,133 |
| 12 May 2021 | INR | 63 | 65.5 | 63 | 63.55 | 63.55 | +1.25 (+2.01%) | 207,094 |
| 11 May 2021 | INR | 62 | 63.3 | 61.55 | 62.3 | 62.3 | 0.0 (0.0%) | 66,155 |
| 10 May 2021 | INR | 61.15 | 62.9 | 61.15 | 62.3 | 62.3 | +0.05 (+0.08%) | 67,934 |
| 7 May 2021 | INR | 62.75 | 63.5 | 61.75 | 62.25 | 62.25 | +0.1 (+0.16%) | 75,757 |
| 6 May 2021 | INR | 60.55 | 64.4 | 59.7 | 62.15 | 62.15 | +2.7 (+4.54%) | 131,748 |
| 5 May 2021 | INR | 61.9 | 62 | 59 | 59.45 | 59.45 | -1.25 (-2.06%) | 109,581 |
| 4 May 2021 | INR | 60.55 | 63.4 | 60.55 | 60.7 | 60.7 | -0.65 (-1.06%) | 62,085 |
| 3 May 2021 | INR | 57.65 | 62.2 | 57.65 | 61.35 | 61.35 | +2.85 (+4.87%) | 175,374 |
| 30 Apr 2021 | INR | 59.4 | 59.4 | 58.2 | 58.5 | 58.5 | -0.1 (-0.17%) | 26,666 |
| 29 Apr 2021 | INR | 59.8 | 59.9 | 58.5 | 58.6 | 58.6 | -0.7 (-1.18%) | 24,526 |
| 28 Apr 2021 | INR | 59.8 | 60 | 58.2 | 59.3 | 59.3 | +0.2 (+0.34%) | 82,486 |
| 27 Apr 2021 | INR | 58.8 | 59.4 | 57.35 | 59.1 | 59.1 | +1.1 (+1.90%) | 48,978 |
| 26 Apr 2021 | INR | 58.25 | 59 | 57.8 | 58 | 58 | -0.15 (-0.26%) | 27,816 |
| 23 Apr 2021 | INR | 59.3 | 59.75 | 58 | 58.15 | 58.15 | -0.25 (-0.43%) | 42,567 |
| 22 Apr 2021 | INR | 58.5 | 60.1 | 56.8 | 58.4 | 58.4 | +1.1 (+1.92%) | 62,148 |
| 20 Apr 2021 | INR | 57 | 58.2 | 55.4 | 57.3 | 57.3 | +2.1 (+3.80%) | 57,826 |
| 19 Apr 2021 | INR | 57 | 57.05 | 54 | 55.2 | 55.2 | -2.55 (-4.42%) | 63,801 |
| 16 Apr 2021 | INR | 57.4 | 58.45 | 56.5 | 57.75 | 57.75 | +1.35 (+2.39%) | 48,983 |
| 15 Apr 2021 | INR | 58.4 | 58.5 | 55.8 | 56.4 | 56.4 | -2.05 (-3.51%) | 66,877 |
| 13 Apr 2021 | INR | 58.2 | 59 | 57.3 | 58.45 | 58.45 | +1.05 (+1.83%) | 41,303 |
| 12 Apr 2021 | INR | 60.3 | 60.7 | 57 | 57.4 | 57.4 | -4.25 (-6.89%) | 77,108 |
| 9 Apr 2021 | INR | 62.85 | 62.85 | 60.7 | 61.65 | 61.65 | -0.3 (-0.48%) | 48,965 |
| 8 Apr 2021 | INR | 61.5 | 63.5 | 61.5 | 61.95 | 61.95 | +0.55 (+0.90%) | 73,522 |
| 7 Apr 2021 | INR | 61.4 | 62.5 | 61.05 | 61.4 | 61.4 | +0.3 (+0.49%) | 65,097 |
| 6 Apr 2021 | INR | 61.65 | 61.7 | 60.5 | 61.1 | 61.1 | +0.55 (+0.91%) | 43,656 |
