| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 23.2 | 23.4 | 23.15 | 23.35 | 23.35 | +0.25 (+1.08%) | 14,712,804 |
| 20 May 2021 | INR | 23.2 | 23.65 | 22.95 | 23.1 | 23.1 | 0.0 (0.0%) | 21,995,952 |
| 19 May 2021 | INR | 23.1 | 23.55 | 23.05 | 23.1 | 23.1 | 0.0 (0.0%) | 19,146,895 |
| 18 May 2021 | INR | 23.25 | 23.25 | 22.9 | 23.1 | 23.1 | +0.05 (+0.22%) | 9,997,457 |
| 17 May 2021 | INR | 23.15 | 23.45 | 23 | 23.05 | 23.05 | 0.0 (0.0%) | 13,816,130 |
| 14 May 2021 | INR | 23.7 | 23.85 | 23 | 23.05 | 23.05 | -0.35 (-1.50%) | 18,230,175 |
| 12 May 2021 | INR | 23 | 23.8 | 23 | 23.4 | 23.4 | +0.45 (+1.96%) | 34,159,626 |
| 11 May 2021 | INR | 22.35 | 23.1 | 22.2 | 22.95 | 22.95 | +0.4 (+1.77%) | 33,120,701 |
| 10 May 2021 | INR | 21.15 | 22.7 | 21.1 | 22.55 | 22.55 | +1.45 (+6.87%) | 51,346,170 |
| 7 May 2021 | INR | 21.1 | 21.15 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 8,322,642 |
| 6 May 2021 | INR | 21.1 | 21.15 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 7,525,053 |
| 5 May 2021 | INR | 21 | 21.2 | 20.95 | 21 | 21 | +0.05 (+0.24%) | 9,381,211 |
| 4 May 2021 | INR | 21.15 | 21.15 | 20.9 | 20.95 | 20.95 | -0.1 (-0.48%) | 26,418,223 |
| 3 May 2021 | INR | 21.15 | 21.25 | 20.95 | 21.05 | 21.05 | -0.25 (-1.17%) | 17,512,189 |
| 30 Apr 2021 | INR | 21.05 | 21.4 | 21 | 21.3 | 21.3 | +0.15 (+0.71%) | 11,713,860 |
| 29 Apr 2021 | INR | 21.3 | 21.3 | 21.1 | 21.15 | 21.15 | 0.0 (0.0%) | 9,521,946 |
| 28 Apr 2021 | INR | 21.3 | 21.35 | 21.1 | 21.15 | 21.15 | -0.05 (-0.24%) | 14,514,238 |
| 27 Apr 2021 | INR | 21.1 | 21.5 | 21.05 | 21.2 | 21.2 | +0.2 (+0.95%) | 14,181,276 |
| 26 Apr 2021 | INR | 21.1 | 21.35 | 20.95 | 21 | 21 | -0.1 (-0.47%) | 12,051,423 |
| 23 Apr 2021 | INR | 21.1 | 21.5 | 21 | 21.1 | 21.1 | +0.05 (+0.24%) | 15,602,661 |
| 22 Apr 2021 | INR | 21.15 | 21.3 | 21 | 21.05 | 21.05 | -0.2 (-0.94%) | 8,974,995 |
| 20 Apr 2021 | INR | 21.15 | 21.65 | 21.1 | 21.25 | 21.25 | +0.1 (+0.47%) | 12,199,610 |
| 19 Apr 2021 | INR | 21.2 | 21.35 | 20.9 | 21.15 | 21.15 | -0.6 (-2.76%) | 10,477,070 |
| 16 Apr 2021 | INR | 21.25 | 22 | 21.05 | 21.75 | 21.75 | +0.65 (+3.08%) | 22,174,311 |
| 15 Apr 2021 | INR | 21.3 | 21.35 | 20.9 | 21.1 | 21.1 | -0.35 (-1.63%) | 18,166,238 |
| 13 Apr 2021 | INR | 20.85 | 21.5 | 20.8 | 21.45 | 21.45 | +0.6 (+2.88%) | 14,831,755 |
| 12 Apr 2021 | INR | 21.85 | 21.85 | 20.8 | 20.85 | 20.85 | -1.1 (-5.01%) | 25,942,981 |
| 9 Apr 2021 | INR | 22 | 22.05 | 21.9 | 21.95 | 21.95 | 0.0 (0.0%) | 16,396,258 |
| 8 Apr 2021 | INR | 22.1 | 22.35 | 21.9 | 21.95 | 21.95 | -0.2 (-0.90%) | 18,025,782 |
| 7 Apr 2021 | INR | 22 | 22.3 | 21.9 | 22.15 | 22.15 | +0.15 (+0.68%) | 14,507,382 |
