| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2021 | INR | 13.85 | 13.9 | 13.4 | 13.5 | 13.5 | -0.2 (-1.46%) | 7,257,065 |
| 1 Jul 2021 | INR | 13.35 | 14.15 | 12.9 | 13.7 | 13.7 | -0.2 (-1.44%) | 17,841,459 |
| 30 Jun 2021 | INR | 14.2 | 14.35 | 13.85 | 13.9 | 13.9 | -0.05 (-0.36%) | 8,510,829 |
| 29 Jun 2021 | INR | 14.35 | 14.5 | 13.9 | 13.95 | 13.95 | -0.4 (-2.79%) | 7,331,240 |
| 28 Jun 2021 | INR | 14.35 | 14.5 | 13.95 | 14.35 | 14.35 | +0.2 (+1.41%) | 8,635,014 |
| 25 Jun 2021 | INR | 14.1 | 14.35 | 13.75 | 14.15 | 14.15 | +0.2 (+1.43%) | 7,577,628 |
| 24 Jun 2021 | INR | 14.45 | 14.6 | 13.85 | 13.95 | 13.95 | -0.45 (-3.13%) | 9,484,376 |
| 23 Jun 2021 | INR | 14.9 | 14.9 | 14.3 | 14.4 | 14.4 | -0.3 (-2.04%) | 8,166,243 |
| 22 Jun 2021 | INR | 15.4 | 15.4 | 14.6 | 14.7 | 14.7 | -0.3 (-2%) | 18,268,899 |
| 21 Jun 2021 | INR | 14.8 | 15.5 | 14.4 | 15 | 15 | +0.2 (+1.35%) | 12,542,310 |
| 18 Jun 2021 | INR | 15.15 | 15.2 | 13.7 | 14.8 | 14.8 | -0.2 (-1.33%) | 14,931,431 |
| 17 Jun 2021 | INR | 15.1 | 15.6 | 14.8 | 15 | 15 | -0.25 (-1.64%) | 9,831,905 |
| 16 Jun 2021 | INR | 15.5 | 16 | 15.15 | 15.25 | 15.25 | -0.3 (-1.93%) | 13,989,276 |
| 15 Jun 2021 | INR | 15.3 | 16 | 15.1 | 15.55 | 15.55 | +0.45 (+2.98%) | 13,886,817 |
| 14 Jun 2021 | INR | 15.45 | 15.45 | 14.35 | 15.1 | 15.1 | -0.4 (-2.58%) | 10,382,927 |
| 11 Jun 2021 | INR | 15.85 | 16 | 15.35 | 15.5 | 15.5 | -0.15 (-0.96%) | 7,983,341 |
| 10 Jun 2021 | INR | 14.95 | 16.25 | 14.95 | 15.65 | 15.65 | +0.8 (+5.39%) | 26,335,013 |
| 9 Jun 2021 | INR | 15.5 | 15.7 | 14.5 | 14.85 | 14.85 | -0.6 (-3.88%) | 16,346,158 |
| 8 Jun 2021 | INR | 16 | 16.1 | 15.3 | 15.45 | 15.45 | -0.4 (-2.52%) | 8,132,860 |
| 7 Jun 2021 | INR | 16 | 16.25 | 15.8 | 15.85 | 15.85 | -0.1 (-0.63%) | 13,688,254 |
| 4 Jun 2021 | INR | 15.3 | 16.3 | 15 | 15.95 | 15.95 | +0.7 (+4.59%) | 25,294,891 |
| 3 Jun 2021 | INR | 15.35 | 15.5 | 15.15 | 15.25 | 15.25 | +0.1 (+0.66%) | 10,587,501 |
| 2 Jun 2021 | INR | 15.5 | 15.85 | 14.95 | 15.15 | 15.15 | -0.3 (-1.94%) | 18,245,187 |
| 1 Jun 2021 | INR | 14.95 | 16.15 | 14.65 | 15.45 | 15.45 | +0.75 (+5.10%) | 30,072,488 |
| 31 May 2021 | INR | 15.9 | 16.15 | 14.4 | 14.7 | 14.7 | -1.2 (-7.55%) | 32,242,697 |
| 28 May 2021 | INR | 15.7 | 17.65 | 14.8 | 15.9 | 15.9 | +0.35 (+2.25%) | 65,185,354 |
| 27 May 2021 | INR | 16.5 | 16.75 | 15.35 | 15.55 | 15.55 | -1.45 (-8.53%) | 27,641,406 |
| 26 May 2021 | INR | 17 | 17.7 | 16.3 | 17 | 17 | +1.6 (+10.39%) | 117,374,918 |
| 25 May 2021 | INR | 12.95 | 15.4 | 12.85 | 15.4 | 15.4 | +2.55 (+19.84%) | 133,998,540 |
| 24 May 2021 | INR | 12.9 | 13.05 | 12.55 | 12.85 | 12.85 | +0.05 (+0.39%) | 11,497,190 |
