| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2021 | INR | 74.6 | 78.55 | 70.45 | 76.5 | 76.5 | +2.3 (+3.10%) | 2,188,069 |
| 30 Jun 2021 | INR | 69.9 | 74.7 | 68.1 | 74.2 | 74.2 | +6.25 (+9.20%) | 3,619,375 |
| 29 Jun 2021 | INR | 65.2 | 67.95 | 65 | 67.95 | 67.95 | +6.15 (+9.95%) | 1,247,496 |
| 28 Jun 2021 | INR | 62.9 | 63.65 | 61.05 | 61.8 | 61.8 | -0.1 (-0.16%) | 206,821 |
| 25 Jun 2021 | INR | 61.8 | 62.85 | 61.05 | 61.9 | 61.9 | +0.95 (+1.56%) | 258,275 |
| 24 Jun 2021 | INR | 63.5 | 63.5 | 60.8 | 60.95 | 60.95 | -1.5 (-2.40%) | 253,260 |
| 23 Jun 2021 | INR | 64 | 64.35 | 61.7 | 62.45 | 62.45 | +1 (+1.63%) | 802,050 |
| 22 Jun 2021 | INR | 58.3 | 62.85 | 56 | 61.45 | 61.45 | +3.55 (+6.13%) | 1,088,905 |
| 21 Jun 2021 | INR | 53.05 | 59 | 53.05 | 57.9 | 57.9 | +1.95 (+3.49%) | 186,846 |
| 18 Jun 2021 | INR | 57.5 | 58.1 | 54.1 | 55.95 | 55.95 | -1.9 (-3.28%) | 183,881 |
| 17 Jun 2021 | INR | 58 | 58.95 | 57.6 | 57.85 | 57.85 | -0.85 (-1.45%) | 140,759 |
| 16 Jun 2021 | INR | 59.2 | 60.4 | 58.2 | 58.7 | 58.7 | -0.5 (-0.84%) | 255,066 |
| 15 Jun 2021 | INR | 58.3 | 60.35 | 57.6 | 59.2 | 59.2 | +0.9 (+1.54%) | 178,301 |
| 14 Jun 2021 | INR | 59 | 59.2 | 56.2 | 58.3 | 58.3 | -0.6 (-1.02%) | 198,918 |
| 11 Jun 2021 | INR | 60.3 | 60.3 | 58.1 | 58.9 | 58.9 | -0.4 (-0.67%) | 206,929 |
| 10 Jun 2021 | INR | 59.5 | 60.35 | 57.1 | 59.3 | 59.3 | +0.4 (+0.68%) | 256,930 |
| 9 Jun 2021 | INR | 63.8 | 64 | 57.7 | 58.9 | 58.9 | -2.3 (-3.76%) | 934,095 |
| 8 Jun 2021 | INR | 55.85 | 61.2 | 55.85 | 61.2 | 61.2 | +5.55 (+9.97%) | 2,105,983 |
| 7 Jun 2021 | INR | 56 | 56.4 | 55.35 | 55.65 | 55.65 | +1.05 (+1.92%) | 244,491 |
| 4 Jun 2021 | INR | 53.7 | 55.3 | 53.7 | 54.6 | 54.6 | +0.55 (+1.02%) | 162,603 |
| 3 Jun 2021 | INR | 54.95 | 55.15 | 53.65 | 54.05 | 54.05 | -0.2 (-0.37%) | 136,668 |
| 2 Jun 2021 | INR | 54.1 | 54.8 | 53.8 | 54.25 | 54.25 | -0.05 (-0.09%) | 127,330 |
| 1 Jun 2021 | INR | 54.2 | 56.05 | 53.6 | 54.3 | 54.3 | +0.8 (+1.50%) | 238,185 |
| 31 May 2021 | INR | 53.7 | 54.8 | 52 | 53.5 | 53.5 | -0.2 (-0.37%) | 166,964 |
| 28 May 2021 | INR | 55.9 | 55.9 | 53.5 | 53.7 | 53.7 | -1.3 (-2.36%) | 183,351 |
| 27 May 2021 | INR | 53.55 | 56.7 | 53.4 | 55 | 55 | +0.7 (+1.29%) | 325,815 |
| 26 May 2021 | INR | 55.9 | 56.7 | 54.1 | 54.3 | 54.3 | -1.3 (-2.34%) | 257,010 |
| 25 May 2021 | INR | 59.85 | 59.85 | 55.1 | 55.6 | 55.6 | -1.4 (-2.46%) | 1,335,817 |
| 24 May 2021 | INR | 57 | 57 | 57 | 57 | 57 | +2.7 (+4.97%) | 111,670 |
| 21 May 2021 | INR | 54.3 | 54.3 | 53.05 | 54.3 | 54.3 | +2.55 (+4.93%) | 231,418 |
