| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 32.7 | 32.85 | 31.2 | 31.35 | 31.35 | -0.55 (-1.72%) | 57,229 |
| 21 May 2021 | INR | 32.8 | 32.8 | 31.5 | 31.9 | 31.9 | -0.45 (-1.39%) | 82,335 |
| 20 May 2021 | INR | 33.25 | 33.25 | 31.5 | 32.35 | 32.35 | +0.35 (+1.09%) | 87,657 |
| 19 May 2021 | INR | 34 | 34 | 31 | 32 | 32 | -1.95 (-5.74%) | 209,551 |
| 18 May 2021 | INR | 36.2 | 36.2 | 32.5 | 33.95 | 33.95 | +3.75 (+12.42%) | 755,079 |
| 17 May 2021 | INR | 30.2 | 30.2 | 29.5 | 30.2 | 30.2 | +5 (+19.84%) | 605,019 |
| 14 May 2021 | INR | 23.95 | 26.5 | 23.3 | 25.2 | 25.2 | +1.2 (+5%) | 164,786 |
| 12 May 2021 | INR | 24 | 24.5 | 23.05 | 24 | 24 | +0.4 (+1.69%) | 60,421 |
| 11 May 2021 | INR | 23.5 | 24.2 | 23 | 23.6 | 23.6 | -0.05 (-0.21%) | 50,465 |
| 10 May 2021 | INR | 23.8 | 23.8 | 22.9 | 23.65 | 23.65 | +0.75 (+3.28%) | 72,219 |
| 7 May 2021 | INR | 23.75 | 23.9 | 22.5 | 22.9 | 22.9 | -0.3 (-1.29%) | 43,753 |
| 6 May 2021 | INR | 23.4 | 24 | 22.75 | 23.2 | 23.2 | -0.1 (-0.43%) | 75,621 |
| 5 May 2021 | INR | 23.9 | 23.95 | 22.8 | 23.3 | 23.3 | -0.15 (-0.64%) | 50,557 |
| 4 May 2021 | INR | 24.4 | 24.45 | 22.7 | 23.45 | 23.45 | +0.05 (+0.21%) | 36,680 |
| 3 May 2021 | INR | 24.5 | 24.6 | 22.5 | 23.4 | 23.4 | -0.2 (-0.85%) | 44,388 |
| 30 Apr 2021 | INR | 23 | 24.6 | 22.9 | 23.6 | 23.6 | +0.3 (+1.29%) | 45,804 |
| 29 Apr 2021 | INR | 23.9 | 23.95 | 22.45 | 23.3 | 23.3 | +0.15 (+0.65%) | 47,302 |
| 28 Apr 2021 | INR | 24 | 24.65 | 22.95 | 23.15 | 23.15 | -0.3 (-1.28%) | 48,276 |
| 27 Apr 2021 | INR | 24.35 | 24.35 | 22.1 | 23.45 | 23.45 | +0.6 (+2.63%) | 59,255 |
| 26 Apr 2021 | INR | 23 | 25 | 22.85 | 22.85 | 22.85 | -0.15 (-0.65%) | 49,661 |
| 23 Apr 2021 | INR | 23.5 | 23.5 | 22.7 | 23 | 23 | +0.15 (+0.66%) | 50,800 |
| 22 Apr 2021 | INR | 25.15 | 25.15 | 22.7 | 22.85 | 22.85 | -0.2 (-0.87%) | 49,995 |
| 20 Apr 2021 | INR | 24 | 25.5 | 22.8 | 23.05 | 23.05 | -0.25 (-1.07%) | 75,299 |
| 19 Apr 2021 | INR | 23.3 | 26.75 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 36,568 |
| 16 Apr 2021 | INR | 25.85 | 25.85 | 22.4 | 23.05 | 23.05 | -0.05 (-0.22%) | 38,347 |
| 15 Apr 2021 | INR | 23.6 | 23.6 | 22.1 | 23.1 | 23.1 | +0.5 (+2.21%) | 41,913 |
| 13 Apr 2021 | INR | 24 | 24.75 | 22 | 22.6 | 22.6 | -0.9 (-3.83%) | 61,469 |
| 12 Apr 2021 | INR | 23.85 | 25 | 22 | 23.5 | 23.5 | +0.2 (+0.86%) | 55,591 |
| 9 Apr 2021 | INR | 24.25 | 24.25 | 22.6 | 23.3 | 23.3 | -0.5 (-2.10%) | 68,178 |
| 8 Apr 2021 | INR | 25.4 | 25.4 | 23 | 23.8 | 23.8 | -0.15 (-0.63%) | 28,212 |
