| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 18.3 | 18.6 | 18.2 | 18.45 | 18.45 | +0.3 (+1.65%) | 9,389,862 |
| 20 May 2021 | INR | 18.75 | 18.9 | 18 | 18.15 | 18.15 | -0.45 (-2.42%) | 8,182,098 |
| 19 May 2021 | INR | 17.8 | 19.4 | 17.5 | 18.6 | 18.6 | +0.75 (+4.20%) | 33,215,604 |
| 18 May 2021 | INR | 18.1 | 18.3 | 17.75 | 17.85 | 17.85 | -0.15 (-0.83%) | 5,527,711 |
| 17 May 2021 | INR | 17.85 | 18.25 | 17.8 | 18 | 18 | +0.3 (+1.69%) | 7,270,701 |
| 14 May 2021 | INR | 18.9 | 19.05 | 17.45 | 17.7 | 17.7 | -0.75 (-4.07%) | 17,275,531 |
| 12 May 2021 | INR | 17.2 | 18.8 | 17.1 | 18.45 | 18.45 | +1.35 (+7.89%) | 40,265,313 |
| 11 May 2021 | INR | 16.5 | 17.15 | 16.3 | 17.1 | 17.1 | +0.5 (+3.01%) | 11,486,004 |
| 10 May 2021 | INR | 16.6 | 16.75 | 16.45 | 16.6 | 16.6 | +0.2 (+1.22%) | 4,796,056 |
| 7 May 2021 | INR | 16.45 | 17.15 | 16.15 | 16.4 | 16.4 | -0.15 (-0.91%) | 8,095,001 |
| 6 May 2021 | INR | 16.9 | 17.2 | 16.25 | 16.55 | 16.55 | -0.25 (-1.49%) | 4,809,939 |
| 5 May 2021 | INR | 17.15 | 17.2 | 16.75 | 16.8 | 16.8 | 0.0 (0.0%) | 5,958,783 |
| 4 May 2021 | INR | 16.4 | 17.4 | 16.35 | 16.8 | 16.8 | +0.55 (+3.38%) | 14,008,867 |
| 3 May 2021 | INR | 16.15 | 16.3 | 16.05 | 16.25 | 16.25 | -0.05 (-0.31%) | 2,950,792 |
| 30 Apr 2021 | INR | 16.15 | 16.45 | 16.15 | 16.3 | 16.3 | -0.05 (-0.31%) | 3,436,792 |
| 29 Apr 2021 | INR | 16.7 | 16.75 | 16.2 | 16.35 | 16.35 | -0.2 (-1.21%) | 4,499,446 |
| 28 Apr 2021 | INR | 16.4 | 16.7 | 16.35 | 16.55 | 16.55 | +0.2 (+1.22%) | 4,894,711 |
| 27 Apr 2021 | INR | 16.25 | 16.5 | 16.1 | 16.35 | 16.35 | +0.2 (+1.24%) | 5,076,967 |
| 26 Apr 2021 | INR | 16.25 | 16.35 | 16.05 | 16.15 | 16.15 | +0.1 (+0.62%) | 3,221,679 |
| 23 Apr 2021 | INR | 16.05 | 16.3 | 15.9 | 16.05 | 16.05 | -0.1 (-0.62%) | 5,648,442 |
| 22 Apr 2021 | INR | 16.05 | 16.35 | 15.8 | 16.15 | 16.15 | -0.1 (-0.62%) | 7,849,031 |
| 20 Apr 2021 | INR | 16.6 | 16.8 | 16.15 | 16.25 | 16.25 | 0.0 (0.0%) | 7,165,880 |
| 19 Apr 2021 | INR | 16.6 | 16.65 | 15.85 | 16.25 | 16.25 | -0.9 (-5.25%) | 11,471,858 |
| 16 Apr 2021 | INR | 17.6 | 17.8 | 17.1 | 17.15 | 17.15 | -0.2 (-1.15%) | 12,851,959 |
| 15 Apr 2021 | INR | 17.2 | 17.8 | 17.05 | 17.35 | 17.35 | -0.75 (-4.14%) | 9,596,554 |
| 13 Apr 2021 | INR | 17.4 | 18.4 | 16.95 | 18.1 | 18.1 | +1.2 (+7.10%) | 30,766,243 |
| 12 Apr 2021 | INR | 18.25 | 18.85 | 16.65 | 16.9 | 16.9 | -1.25 (-6.89%) | 19,786,439 |
| 9 Apr 2021 | INR | 16.65 | 18.15 | 16.55 | 18.15 | 18.15 | +1.65 (+10%) | 18,509,810 |
| 8 Apr 2021 | INR | 16.8 | 16.9 | 16.4 | 16.5 | 16.5 | -0.15 (-0.90%) | 5,554,636 |
| 7 Apr 2021 | INR | 16.45 | 17.1 | 16.2 | 16.65 | 16.65 | +0.35 (+2.15%) | 12,972,684 |
