| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 39.45 | 40.7 | 38.75 | 39.65 | 39.65 | +0.55 (+1.41%) | 783,353 |
| 19 May 2021 | INR | 40 | 40.15 | 38.9 | 39.1 | 39.1 | -1.05 (-2.62%) | 744,461 |
| 18 May 2021 | INR | 42 | 42 | 40 | 40.15 | 40.15 | -1.15 (-2.78%) | 816,453 |
| 17 May 2021 | INR | 42.5 | 42.6 | 40.55 | 41.3 | 41.3 | -0.1 (-0.24%) | 1,806,971 |
| 14 May 2021 | INR | 41.45 | 43 | 39.65 | 41.4 | 41.4 | +1.45 (+3.63%) | 3,022,848 |
| 12 May 2021 | INR | 38.45 | 41.45 | 37.1 | 39.95 | 39.95 | +1.9 (+4.99%) | 4,962,786 |
| 11 May 2021 | INR | 35.2 | 38.45 | 34.75 | 38.05 | 38.05 | +3.05 (+8.71%) | 2,510,622 |
| 10 May 2021 | INR | 34.65 | 35.9 | 34.2 | 35 | 35 | +0.9 (+2.64%) | 1,002,098 |
| 7 May 2021 | INR | 34.1 | 34.9 | 33.85 | 34.1 | 34.1 | +0.05 (+0.15%) | 319,232 |
| 6 May 2021 | INR | 34.5 | 35.15 | 33.9 | 34.05 | 34.05 | -0.3 (-0.87%) | 351,225 |
| 5 May 2021 | INR | 34.85 | 35.65 | 34.1 | 34.35 | 34.35 | -0.15 (-0.43%) | 390,261 |
| 4 May 2021 | INR | 35.5 | 36.15 | 34.1 | 34.5 | 34.5 | 0.0 (0.0%) | 592,815 |
| 3 May 2021 | INR | 35.4 | 35.4 | 33.8 | 34.5 | 34.5 | -0.35 (-1.00%) | 605,144 |
| 30 Apr 2021 | INR | 34.5 | 36.35 | 34.2 | 34.85 | 34.85 | -0.2 (-0.57%) | 423,831 |
| 29 Apr 2021 | INR | 36.4 | 37.4 | 34.65 | 35.05 | 35.05 | -1.15 (-3.18%) | 735,535 |
| 28 Apr 2021 | INR | 31.65 | 37.5 | 31.65 | 36.2 | 36.2 | +4.25 (+13.30%) | 2,335,243 |
| 27 Apr 2021 | INR | 31.95 | 32.15 | 31.5 | 31.95 | 31.95 | +0.35 (+1.11%) | 214,054 |
| 26 Apr 2021 | INR | 32 | 32.5 | 31.1 | 31.6 | 31.6 | -0.25 (-0.78%) | 293,611 |
| 23 Apr 2021 | INR | 31.2 | 32.65 | 31.15 | 31.85 | 31.85 | +0.6 (+1.92%) | 291,380 |
| 22 Apr 2021 | INR | 30.95 | 31.8 | 29.85 | 31.25 | 31.25 | +0.3 (+0.97%) | 436,517 |
| 20 Apr 2021 | INR | 31.5 | 31.85 | 30.55 | 30.95 | 30.95 | +0.05 (+0.16%) | 260,867 |
| 19 Apr 2021 | INR | 31.15 | 31.5 | 29.9 | 30.9 | 30.9 | -0.7 (-2.22%) | 390,690 |
| 16 Apr 2021 | INR | 32 | 33.15 | 30.8 | 31.6 | 31.6 | -0.55 (-1.71%) | 429,184 |
| 15 Apr 2021 | INR | 33 | 33 | 31.5 | 32.15 | 32.15 | -0.3 (-0.92%) | 284,044 |
| 13 Apr 2021 | INR | 31.35 | 33.1 | 31.2 | 32.45 | 32.45 | +1.1 (+3.51%) | 394,383 |
| 12 Apr 2021 | INR | 33.7 | 33.7 | 30.1 | 31.35 | 31.35 | -2.55 (-7.52%) | 539,811 |
| 9 Apr 2021 | INR | 34.6 | 34.6 | 33.75 | 33.9 | 33.9 | -0.35 (-1.02%) | 309,606 |
| 8 Apr 2021 | INR | 34.5 | 34.6 | 34 | 34.25 | 34.25 | -0.05 (-0.15%) | 210,726 |
| 7 Apr 2021 | INR | 33.7 | 34.5 | 33.45 | 34.3 | 34.3 | +0.9 (+2.69%) | 286,125 |
| 6 Apr 2021 | INR | 33.7 | 34.25 | 33.1 | 33.4 | 33.4 | -0.1 (-0.30%) | 277,460 |
