| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 77.55 | 81.9 | 76.55 | 78.35 | 78.35 | +0.7 (+0.90%) | 419,952 |
| 19 May 2021 | INR | 75.95 | 79.75 | 75.95 | 77.65 | 77.65 | +2.35 (+3.12%) | 292,640 |
| 18 May 2021 | INR | 76 | 77.1 | 75 | 75.3 | 75.3 | -0.7 (-0.92%) | 104,888 |
| 17 May 2021 | INR | 77.25 | 78 | 75.55 | 76 | 76 | -1.55 (-2.00%) | 122,430 |
| 14 May 2021 | INR | 78 | 78.25 | 74.5 | 77.55 | 77.55 | +0.25 (+0.32%) | 268,243 |
| 12 May 2021 | INR | 78 | 80.2 | 77 | 77.3 | 77.3 | -0.45 (-0.58%) | 238,581 |
| 11 May 2021 | INR | 77 | 79.05 | 76.6 | 77.75 | 77.75 | +0.3 (+0.39%) | 170,042 |
| 10 May 2021 | INR | 77.2 | 81.9 | 75.85 | 77.45 | 77.45 | +0.25 (+0.32%) | 420,066 |
| 7 May 2021 | INR | 79 | 79.4 | 76.8 | 77.2 | 77.2 | -0.85 (-1.09%) | 111,005 |
| 6 May 2021 | INR | 78.75 | 80.8 | 77.25 | 78.05 | 78.05 | +0.6 (+0.77%) | 362,447 |
| 5 May 2021 | INR | 78.05 | 81 | 77.05 | 77.45 | 77.45 | -0.85 (-1.09%) | 280,723 |
| 4 May 2021 | INR | 80 | 82.9 | 77.8 | 78.3 | 78.3 | -1.25 (-1.57%) | 435,078 |
| 3 May 2021 | INR | 76 | 81.25 | 75.15 | 79.55 | 79.55 | +2.25 (+2.91%) | 392,159 |
| 30 Apr 2021 | INR | 77.9 | 79 | 76 | 77.3 | 77.3 | -0.65 (-0.83%) | 254,696 |
| 29 Apr 2021 | INR | 78.25 | 80.6 | 75.8 | 77.95 | 77.95 | -0.55 (-0.70%) | 438,500 |
| 28 Apr 2021 | INR | 76.4 | 81.5 | 74.3 | 78.5 | 78.5 | +2.7 (+3.56%) | 905,248 |
| 27 Apr 2021 | INR | 74 | 77 | 73.95 | 75.8 | 75.8 | +2.1 (+2.85%) | 429,248 |
| 26 Apr 2021 | INR | 73.95 | 77.65 | 73.05 | 73.7 | 73.7 | +1.2 (+1.66%) | 542,775 |
| 23 Apr 2021 | INR | 72.8 | 79.5 | 71 | 72.5 | 72.5 | +0.35 (+0.49%) | 877,017 |
| 22 Apr 2021 | INR | 63.2 | 74.4 | 63.2 | 72.15 | 72.15 | +8.95 (+14.16%) | 867,517 |
| 20 Apr 2021 | INR | 62.75 | 63.9 | 61.85 | 63.2 | 63.2 | +1.6 (+2.60%) | 126,632 |
| 19 Apr 2021 | INR | 64.35 | 65.7 | 60.45 | 61.6 | 61.6 | -3.15 (-4.86%) | 312,848 |
| 16 Apr 2021 | INR | 64 | 66.9 | 63.1 | 64.75 | 64.75 | +1.2 (+1.89%) | 177,905 |
| 15 Apr 2021 | INR | 64.7 | 65.4 | 63.2 | 63.55 | 63.55 | -0.45 (-0.70%) | 88,713 |
| 13 Apr 2021 | INR | 63 | 66.9 | 61.65 | 64 | 64 | +2.1 (+3.39%) | 194,412 |
| 12 Apr 2021 | INR | 66.1 | 66.1 | 60.85 | 61.9 | 61.9 | -4.6 (-6.92%) | 98,232 |
| 9 Apr 2021 | INR | 68.85 | 68.85 | 65.35 | 66.5 | 66.5 | -2.45 (-3.55%) | 192,857 |
| 8 Apr 2021 | INR | 62.25 | 69.9 | 61.95 | 68.95 | 68.95 | +8 (+13.13%) | 443,004 |
| 7 Apr 2021 | INR | 60.8 | 61.6 | 59 | 60.95 | 60.95 | +1.25 (+2.09%) | 125,026 |
| 6 Apr 2021 | INR | 57.5 | 60.4 | 57.5 | 59.7 | 59.7 | +0.05 (+0.08%) | 142,184 |
