| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 21.7 | 22.35 | 21.4 | 21.5 | 21.5 | +0.1 (+0.47%) | 19,640 |
| 21 May 2021 | INR | 21.05 | 22.15 | 21 | 21.4 | 21.4 | -0.25 (-1.15%) | 36,297 |
| 20 May 2021 | INR | 21.6 | 22.2 | 21.45 | 21.65 | 21.65 | -0.1 (-0.46%) | 8,040 |
| 19 May 2021 | INR | 22 | 22.5 | 21.35 | 21.75 | 21.75 | -0.35 (-1.58%) | 15,347 |
| 18 May 2021 | INR | 22.9 | 23.1 | 21.75 | 22.1 | 22.1 | -0.65 (-2.86%) | 11,442 |
| 17 May 2021 | INR | 23.45 | 23.45 | 20.3 | 22.75 | 22.75 | +0.7 (+3.17%) | 33,125 |
| 14 May 2021 | INR | 23 | 23.95 | 21.5 | 22.05 | 22.05 | -0.9 (-3.92%) | 48,562 |
| 12 May 2021 | INR | 23.9 | 24.4 | 22.55 | 22.95 | 22.95 | +0.35 (+1.55%) | 120,226 |
| 11 May 2021 | INR | 20.05 | 23.3 | 19.4 | 22.6 | 22.6 | +2.35 (+11.60%) | 77,443 |
| 10 May 2021 | INR | 18.5 | 20.6 | 18.1 | 20.25 | 20.25 | +2.05 (+11.26%) | 76,710 |
| 7 May 2021 | INR | 18.75 | 18.75 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 7,779 |
| 6 May 2021 | INR | 18.5 | 18.5 | 17.9 | 18.15 | 18.15 | +0.1 (+0.55%) | 6,569 |
| 5 May 2021 | INR | 17.8 | 18.3 | 17.5 | 18.05 | 18.05 | +0.25 (+1.40%) | 13,186 |
| 4 May 2021 | INR | 16.55 | 18.65 | 16.55 | 17.8 | 17.8 | +0.95 (+5.64%) | 41,215 |
| 3 May 2021 | INR | 16 | 17.25 | 15.85 | 16.85 | 16.85 | +0.3 (+1.81%) | 32,411 |
| 30 Apr 2021 | INR | 16 | 16.95 | 16 | 16.55 | 16.55 | +0.25 (+1.53%) | 24,392 |
| 29 Apr 2021 | INR | 16.1 | 16.65 | 16.1 | 16.3 | 16.3 | -0.05 (-0.31%) | 4,829 |
| 28 Apr 2021 | INR | 16.95 | 16.95 | 15.8 | 16.35 | 16.35 | -0.05 (-0.30%) | 14,752 |
| 27 Apr 2021 | INR | 16.75 | 16.75 | 16.15 | 16.4 | 16.4 | +0.15 (+0.92%) | 8,122 |
| 26 Apr 2021 | INR | 16 | 16.45 | 16 | 16.25 | 16.25 | +0.15 (+0.93%) | 23,860 |
| 23 Apr 2021 | INR | 15.75 | 16.4 | 15.75 | 16.1 | 16.1 | +0.05 (+0.31%) | 18,087 |
| 22 Apr 2021 | INR | 16.2 | 16.5 | 15.55 | 16.05 | 16.05 | +0.15 (+0.94%) | 13,284 |
| 20 Apr 2021 | INR | 16.25 | 16.25 | 15.1 | 15.9 | 15.9 | +0.35 (+2.25%) | 7,172 |
| 19 Apr 2021 | INR | 15.5 | 16.25 | 15.4 | 15.55 | 15.55 | -0.55 (-3.42%) | 9,035 |
| 16 Apr 2021 | INR | 15.75 | 16.7 | 14.3 | 16.1 | 16.1 | +0.1 (+0.63%) | 5,920 |
| 15 Apr 2021 | INR | 16.1 | 16.2 | 15.75 | 16 | 16 | -0.5 (-3.03%) | 4,327 |
| 13 Apr 2021 | INR | 16.45 | 16.8 | 15.8 | 16.5 | 16.5 | +0.05 (+0.30%) | 22,518 |
| 12 Apr 2021 | INR | 17 | 17.5 | 15.8 | 16.45 | 16.45 | -0.4 (-2.37%) | 20,804 |
| 9 Apr 2021 | INR | 16.2 | 17.5 | 15.9 | 16.85 | 16.85 | +0.9 (+5.64%) | 24,916 |
| 8 Apr 2021 | INR | 15.9 | 16.2 | 15.8 | 15.95 | 15.95 | +0.05 (+0.31%) | 7,944 |
