| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 83.05 | 83.7 | 80.4 | 80.95 | 80.95 | -2.05 (-2.47%) | 3,716,349 |
| 19 May 2021 | INR | 80.85 | 84.7 | 80.55 | 83 | 83 | +2.1 (+2.60%) | 12,226,776 |
| 18 May 2021 | INR | 82.9 | 83.5 | 80.55 | 80.9 | 80.9 | -1.1 (-1.34%) | 3,992,177 |
| 17 May 2021 | INR | 79.5 | 82.45 | 78.4 | 82 | 82 | +3.45 (+4.39%) | 4,823,091 |
| 14 May 2021 | INR | 79.4 | 81.25 | 78 | 78.55 | 78.55 | -0.25 (-0.32%) | 3,777,207 |
| 12 May 2021 | INR | 82.75 | 83.85 | 78 | 78.8 | 78.8 | -3.2 (-3.90%) | 6,948,219 |
| 11 May 2021 | INR | 78 | 83.9 | 77 | 82 | 82 | +3.75 (+4.79%) | 12,687,641 |
| 10 May 2021 | INR | 75.55 | 79.5 | 75.35 | 78.25 | 78.25 | +3.25 (+4.33%) | 8,233,906 |
| 7 May 2021 | INR | 73.85 | 76 | 73.65 | 75 | 75 | +1.55 (+2.11%) | 2,497,813 |
| 6 May 2021 | INR | 74.45 | 74.8 | 73.35 | 73.45 | 73.45 | -0.65 (-0.88%) | 1,025,538 |
| 5 May 2021 | INR | 74.7 | 74.9 | 73.85 | 74.1 | 74.1 | +0.25 (+0.34%) | 852,407 |
| 4 May 2021 | INR | 73.3 | 76.95 | 72.7 | 73.85 | 73.85 | +1.15 (+1.58%) | 4,550,900 |
| 3 May 2021 | INR | 72.5 | 73.5 | 71.9 | 72.7 | 72.7 | -0.05 (-0.07%) | 1,190,628 |
| 30 Apr 2021 | INR | 72.4 | 74.45 | 72.2 | 72.75 | 72.75 | -0.1 (-0.14%) | 1,340,968 |
| 29 Apr 2021 | INR | 73.95 | 74.35 | 72.75 | 72.85 | 72.85 | -0.75 (-1.02%) | 769,985 |
| 28 Apr 2021 | INR | 73.2 | 74.5 | 73.2 | 73.6 | 73.6 | +0.55 (+0.75%) | 1,317,871 |
| 27 Apr 2021 | INR | 72.3 | 73.3 | 71.75 | 73.05 | 73.05 | +1.5 (+2.10%) | 1,509,910 |
| 26 Apr 2021 | INR | 71.3 | 72 | 71.3 | 71.55 | 71.55 | +0.55 (+0.77%) | 661,006 |
| 23 Apr 2021 | INR | 70.65 | 72 | 70.65 | 71 | 71 | +0.25 (+0.35%) | 934,895 |
| 22 Apr 2021 | INR | 70.8 | 71.3 | 70.3 | 70.75 | 70.75 | -0.1 (-0.14%) | 994,547 |
| 20 Apr 2021 | INR | 71.2 | 71.9 | 70.6 | 70.85 | 70.85 | +0.05 (+0.07%) | 983,073 |
| 19 Apr 2021 | INR | 70.6 | 72 | 70 | 70.8 | 70.8 | -2.45 (-3.34%) | 1,328,915 |
| 16 Apr 2021 | INR | 72.5 | 73.45 | 72.05 | 73.25 | 73.25 | +1 (+1.38%) | 1,203,903 |
| 15 Apr 2021 | INR | 71.8 | 72.7 | 71.15 | 72.25 | 72.25 | +0.4 (+0.56%) | 1,252,411 |
| 13 Apr 2021 | INR | 72.15 | 72.8 | 71.2 | 71.85 | 71.85 | +0.4 (+0.56%) | 2,175,107 |
| 12 Apr 2021 | INR | 75 | 75 | 71 | 71.45 | 71.45 | -4.55 (-5.99%) | 2,618,268 |
| 9 Apr 2021 | INR | 76.15 | 77.1 | 75.75 | 76 | 76 | -0.45 (-0.59%) | 1,165,620 |
| 8 Apr 2021 | INR | 76.5 | 78 | 76.1 | 76.45 | 76.45 | +0.05 (+0.07%) | 2,241,530 |
| 7 Apr 2021 | INR | 76.2 | 77.5 | 75.8 | 76.4 | 76.4 | +0.3 (+0.39%) | 1,751,883 |
| 6 Apr 2021 | INR | 75.6 | 76.6 | 75.2 | 76.1 | 76.1 | +0.3 (+0.40%) | 1,451,433 |
