| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 42.47 | 42.47 | 42.1 | 42.13 | 42.13 | +0.19 (+0.45%) | 2,928,165 |
| 19 May 2021 | INR | 42.17 | 42.18 | 41.9 | 41.94 | 41.94 | -0.15 (-0.36%) | 2,767,354 |
| 18 May 2021 | INR | 42.47 | 42.47 | 42 | 42.09 | 42.09 | +0.26 (+0.62%) | 5,886,821 |
| 17 May 2021 | INR | 43.48 | 43.48 | 41.75 | 41.83 | 41.83 | +0.34 (+0.82%) | 9,634,179 |
| 14 May 2021 | INR | 41.27 | 41.65 | 41.08 | 41.49 | 41.49 | +0.1 (+0.24%) | 9,842,362 |
| 12 May 2021 | INR | 41.29 | 41.44 | 41.01 | 41.39 | 41.39 | -0.01 (-0.02%) | 2,665,823 |
| 11 May 2021 | INR | 41.64 | 41.64 | 41.34 | 41.4 | 41.4 | -0.06 (-0.14%) | 3,058,704 |
| 10 May 2021 | INR | 41.57 | 41.6 | 41.26 | 41.46 | 41.46 | +0.22 (+0.53%) | 6,355,282 |
| 7 May 2021 | INR | 41.47 | 41.95 | 41.05 | 41.24 | 41.24 | +0.42 (+1.03%) | 3,388,993 |
| 6 May 2021 | INR | 42.59 | 42.7 | 40.45 | 40.82 | 40.82 | +0.29 (+0.72%) | 2,154,092 |
| 5 May 2021 | INR | 40.84 | 40.84 | 40.49 | 40.53 | 40.53 | -0.22 (-0.54%) | 2,612,915 |
| 4 May 2021 | INR | 41.06 | 41.06 | 40.72 | 40.75 | 40.75 | +0.06 (+0.15%) | 3,525,800 |
| 3 May 2021 | INR | 41.7 | 41.7 | 40.66 | 40.69 | 40.69 | +0.1 (+0.25%) | 2,303,248 |
| 30 Apr 2021 | INR | 40.95 | 40.95 | 40.31 | 40.59 | 40.59 | -0.13 (-0.32%) | 1,979,198 |
| 29 Apr 2021 | INR | 37.28 | 41.8 | 37.28 | 40.72 | 40.72 | +0.08 (+0.20%) | 2,883,958 |
| 28 Apr 2021 | INR | 40.98 | 41.15 | 40.56 | 40.64 | 40.64 | -0.44 (-1.07%) | 3,618,879 |
| 27 Apr 2021 | INR | 41.32 | 41.32 | 41 | 41.08 | 41.08 | -0.15 (-0.36%) | 2,899,630 |
| 26 Apr 2021 | INR | 41.42 | 41.44 | 41.12 | 41.23 | 41.23 | -0.29 (-0.70%) | 5,277,427 |
| 23 Apr 2021 | INR | 41.67 | 41.67 | 41.31 | 41.52 | 41.52 | +0.04 (+0.10%) | 5,160,353 |
| 22 Apr 2021 | INR | 41.85 | 41.99 | 41.43 | 41.48 | 41.48 | +0.38 (+0.92%) | 5,336,862 |
| 20 Apr 2021 | INR | 41.06 | 41.29 | 40.96 | 41.1 | 41.1 | -0.43 (-1.04%) | 8,418,464 |
| 19 Apr 2021 | INR | 41.24 | 41.59 | 40.71 | 41.53 | 41.53 | +0.7 (+1.71%) | 10,605,192 |
| 16 Apr 2021 | INR | 40.99 | 41.17 | 40.6 | 40.83 | 40.83 | +0.11 (+0.27%) | 4,392,749 |
| 15 Apr 2021 | INR | 40.77 | 40.77 | 40.52 | 40.72 | 40.72 | +0.21 (+0.52%) | 2,911,816 |
| 13 Apr 2021 | INR | 40.47 | 40.57 | 40.2 | 40.51 | 40.51 | +0.02 (+0.05%) | 4,146,819 |
| 12 Apr 2021 | INR | 40.42 | 40.56 | 40.26 | 40.49 | 40.49 | +0.04 (+0.10%) | 4,546,153 |
| 9 Apr 2021 | INR | 40.95 | 40.95 | 40.34 | 40.45 | 40.45 | +0.17 (+0.42%) | 5,969,025 |
| 8 Apr 2021 | INR | 40.4 | 40.4 | 39.96 | 40.28 | 40.28 | +0.17 (+0.42%) | 5,302,633 |
| 7 Apr 2021 | INR | 39.78 | 40.19 | 39.58 | 40.11 | 40.11 | +0.62 (+1.57%) | 5,568,767 |
| 6 Apr 2021 | INR | 38.2 | 40.2 | 37 | 39.49 | 39.49 | +0.16 (+0.41%) | 4,365,795 |
