| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 34.9 | 35.5 | 32.9 | 35.5 | 35.5 | +1.65 (+4.87%) | 638,713 |
| 20 May 2021 | INR | 33.55 | 33.85 | 32.3 | 33.85 | 33.85 | +1.6 (+4.96%) | 376,360 |
| 19 May 2021 | INR | 30.95 | 32.25 | 30.8 | 32.25 | 32.25 | +1.5 (+4.88%) | 362,207 |
| 18 May 2021 | INR | 29.5 | 30.75 | 29.5 | 30.75 | 30.75 | +1.45 (+4.95%) | 156,372 |
| 17 May 2021 | INR | 29.1 | 29.6 | 28.25 | 29.3 | 29.3 | +0.2 (+0.69%) | 95,740 |
| 14 May 2021 | INR | 29.4 | 29.65 | 28.55 | 29.1 | 29.1 | +0.6 (+2.11%) | 84,584 |
| 12 May 2021 | INR | 29.65 | 30 | 28.1 | 28.5 | 28.5 | -0.3 (-1.04%) | 240,658 |
| 11 May 2021 | INR | 27.05 | 28.8 | 27.05 | 28.8 | 28.8 | +1.35 (+4.92%) | 250,348 |
| 10 May 2021 | INR | 28.1 | 28.1 | 27.1 | 27.45 | 27.45 | +0.5 (+1.86%) | 146,909 |
| 7 May 2021 | INR | 27.55 | 27.55 | 26.85 | 26.95 | 26.95 | 0.0 (0.0%) | 150,148 |
| 6 May 2021 | INR | 27.55 | 27.7 | 26.55 | 26.95 | 26.95 | -0.5 (-1.82%) | 249,436 |
| 5 May 2021 | INR | 28.45 | 28.45 | 27.3 | 27.45 | 27.45 | -0.3 (-1.08%) | 90,665 |
| 4 May 2021 | INR | 28.85 | 28.85 | 27.6 | 27.75 | 27.75 | -0.25 (-0.89%) | 72,259 |
| 3 May 2021 | INR | 28.2 | 28.2 | 27.55 | 28 | 28 | +0.4 (+1.45%) | 46,724 |
| 30 Apr 2021 | INR | 27.95 | 28.45 | 27.5 | 27.6 | 27.6 | -0.35 (-1.25%) | 75,942 |
| 29 Apr 2021 | INR | 28.95 | 29.4 | 27.9 | 27.95 | 27.95 | -0.45 (-1.58%) | 135,535 |
| 28 Apr 2021 | INR | 29 | 29 | 28.1 | 28.4 | 28.4 | -0.05 (-0.18%) | 160,671 |
| 27 Apr 2021 | INR | 29.25 | 29.35 | 28.25 | 28.45 | 28.45 | 0.0 (0.0%) | 162,167 |
| 26 Apr 2021 | INR | 28.1 | 28.9 | 28.05 | 28.45 | 28.45 | -0.1 (-0.35%) | 30,620 |
| 23 Apr 2021 | INR | 28.9 | 28.9 | 27.1 | 28.55 | 28.55 | +0.55 (+1.96%) | 37,309 |
| 22 Apr 2021 | INR | 29.05 | 29.05 | 27.8 | 28 | 28 | -0.45 (-1.58%) | 50,348 |
| 20 Apr 2021 | INR | 28.4 | 28.95 | 28.15 | 28.45 | 28.45 | 0.0 (0.0%) | 68,125 |
| 19 Apr 2021 | INR | 29.2 | 29.55 | 28 | 28.45 | 28.45 | -0.95 (-3.23%) | 67,483 |
| 16 Apr 2021 | INR | 30.7 | 30.7 | 29.2 | 29.4 | 29.4 | -0.9 (-2.97%) | 33,482 |
| 15 Apr 2021 | INR | 30.8 | 31.4 | 28.55 | 30.3 | 30.3 | +0.35 (+1.17%) | 70,030 |
| 13 Apr 2021 | INR | 29.95 | 30.4 | 28.15 | 29.95 | 29.95 | +0.6 (+2.04%) | 25,183 |
| 12 Apr 2021 | INR | 30.7 | 30.7 | 29.35 | 29.35 | 29.35 | -1.5 (-4.86%) | 30,674 |
| 9 Apr 2021 | INR | 30.9 | 30.95 | 30.45 | 30.85 | 30.85 | +0.2 (+0.65%) | 29,117 |
| 8 Apr 2021 | INR | 30.9 | 30.9 | 30 | 30.65 | 30.65 | +0.2 (+0.66%) | 31,040 |
| 7 Apr 2021 | INR | 30.05 | 30.95 | 30.05 | 30.45 | 30.45 | -0.5 (-1.62%) | 64,436 |
