| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 41.66 | 45 | 39.6 | 43.54 | 21.77 | +2.94 (+7.24%) | 554,184 |
| 19 May 2021 | INR | 42.04 | 42.84 | 39.54 | 40.6 | 20.3 | -1.86 (-4.38%) | 185,806 |
| 18 May 2021 | INR | 43.26 | 43.7 | 41 | 42.46 | 21.23 | +0.36 (+0.86%) | 61,896 |
| 17 May 2021 | INR | 42.7 | 43.34 | 41.5 | 42.1 | 21.05 | +0.94 (+2.28%) | 84,328 |
| 14 May 2021 | INR | 42 | 43.5 | 40.1 | 41.16 | 20.58 | +1.4 (+3.52%) | 357,826 |
| 12 May 2021 | INR | 40.46 | 40.96 | 39.54 | 39.76 | 19.88 | +0.3 (+0.76%) | 85,906 |
| 11 May 2021 | INR | 39 | 40 | 38 | 39.46 | 19.73 | +0.92 (+2.39%) | 55,578 |
| 10 May 2021 | INR | 39 | 39 | 38.1 | 38.54 | 19.27 | +0.54 (+1.42%) | 39,368 |
| 7 May 2021 | INR | 38.7 | 39.34 | 37.54 | 38 | 19 | +0.04 (+0.11%) | 41,576 |
| 6 May 2021 | INR | 38.3 | 39 | 37.5 | 37.96 | 18.98 | -0.58 (-1.50%) | 36,662 |
| 5 May 2021 | INR | 38.46 | 39.1 | 38.16 | 38.54 | 19.27 | +0.08 (+0.21%) | 44,054 |
| 4 May 2021 | INR | 39.66 | 40.5 | 38.3 | 38.46 | 19.23 | -1.2 (-3.03%) | 49,594 |
| 3 May 2021 | INR | 39.84 | 40 | 38.34 | 39.66 | 19.83 | +0.36 (+0.92%) | 35,398 |
| 30 Apr 2021 | INR | 41 | 41 | 38.9 | 39.3 | 19.65 | -1.4 (-3.44%) | 73,008 |
| 29 Apr 2021 | INR | 38.9 | 43.04 | 36.2 | 40.7 | 20.35 | +4 (+10.90%) | 423,238 |
| 28 Apr 2021 | INR | 38.1 | 38.16 | 36 | 36.7 | 18.35 | -0.9 (-2.39%) | 41,872 |
| 27 Apr 2021 | INR | 36.84 | 37.9 | 36.4 | 37.6 | 18.8 | +1.26 (+3.47%) | 69,224 |
| 26 Apr 2021 | INR | 38.46 | 38.46 | 35.3 | 36.34 | 18.17 | -0.62 (-1.68%) | 62,066 |
| 23 Apr 2021 | INR | 37.96 | 37.96 | 36.66 | 36.96 | 18.48 | +0.16 (+0.43%) | 31,228 |
| 22 Apr 2021 | INR | 35.7 | 37 | 35 | 36.8 | 18.4 | +1.7 (+4.84%) | 44,608 |
| 20 Apr 2021 | INR | 36 | 36.4 | 34.84 | 35.1 | 17.55 | -0.16 (-0.45%) | 44,366 |
| 19 Apr 2021 | INR | 36 | 37.2 | 34.8 | 35.26 | 17.63 | -1.9 (-5.11%) | 58,256 |
| 16 Apr 2021 | INR | 37.5 | 38.46 | 36.04 | 37.16 | 18.58 | +1.36 (+3.80%) | 28,892 |
| 15 Apr 2021 | INR | 37.16 | 37.16 | 35 | 35.8 | 17.9 | -0.6 (-1.65%) | 43,236 |
| 13 Apr 2021 | INR | 37.9 | 37.9 | 36.16 | 36.4 | 18.2 | 0.0 (0.0%) | 26,448 |
| 12 Apr 2021 | INR | 39 | 39 | 35 | 36.4 | 18.2 | -2.1 (-5.45%) | 110,304 |
| 9 Apr 2021 | INR | 39.16 | 39.16 | 38.2 | 38.5 | 19.25 | +0.16 (+0.42%) | 16,986 |
| 8 Apr 2021 | INR | 38.4 | 39.46 | 38 | 38.34 | 19.17 | -0.12 (-0.31%) | 55,940 |
| 7 Apr 2021 | INR | 38.04 | 39.5 | 38 | 38.46 | 19.23 | -0.08 (-0.21%) | 21,080 |
| 6 Apr 2021 | INR | 39.04 | 39.26 | 37.5 | 38.54 | 19.27 | +0.58 (+1.53%) | 41,556 |
