| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 46.2 | 49.15 | 45.95 | 48.95 | 40.7917 | +2.1 (+4.48%) | 129,597 |
| 20 May 2021 | INR | 46.25 | 47.45 | 45.6 | 46.85 | 39.0417 | +0.55 (+1.19%) | 53,091 |
| 19 May 2021 | INR | 46.4 | 46.75 | 45.65 | 46.3 | 38.5833 | -0.1 (-0.22%) | 44,780 |
| 18 May 2021 | INR | 45 | 46.95 | 45 | 46.4 | 38.6667 | +1.45 (+3.23%) | 75,559 |
| 17 May 2021 | INR | 46.5 | 46.5 | 44.85 | 44.95 | 37.4583 | -0.9 (-1.96%) | 25,294 |
| 14 May 2021 | INR | 46.55 | 46.55 | 45.45 | 45.85 | 38.2083 | +0.3 (+0.66%) | 41,842 |
| 12 May 2021 | INR | 46.3 | 46.3 | 45.25 | 45.55 | 37.9583 | +1.45 (+3.29%) | 22,255 |
| 11 May 2021 | INR | 46.4 | 47.75 | 43.6 | 44.1 | 36.75 | -1.75 (-3.82%) | 103,759 |
| 10 May 2021 | INR | 47 | 47 | 45.7 | 45.85 | 38.2083 | +0.05 (+0.11%) | 17,529 |
| 7 May 2021 | INR | 44.85 | 47.1 | 44.85 | 45.8 | 38.1667 | +0.9 (+2.00%) | 37,105 |
| 6 May 2021 | INR | 45.4 | 45.45 | 44 | 44.9 | 37.4167 | +0.1 (+0.22%) | 20,847 |
| 5 May 2021 | INR | 45.4 | 45.4 | 43.05 | 44.8 | 37.3333 | +0.1 (+0.22%) | 38,337 |
| 4 May 2021 | INR | 44.35 | 45.5 | 44.35 | 44.7 | 37.25 | +0.35 (+0.79%) | 29,386 |
| 3 May 2021 | INR | 44 | 44.8 | 43.5 | 44.35 | 36.9583 | +0.1 (+0.23%) | 44,354 |
| 30 Apr 2021 | INR | 44.2 | 44.7 | 43.25 | 44.25 | 36.875 | +0.2 (+0.45%) | 50,898 |
| 29 Apr 2021 | INR | 43.15 | 45 | 43 | 44.05 | 36.7083 | -0.2 (-0.45%) | 40,258 |
| 28 Apr 2021 | INR | 44 | 45 | 43.1 | 44.25 | 36.875 | 0.0 (0.0%) | 29,582 |
| 27 Apr 2021 | INR | 44 | 44.45 | 42 | 44.25 | 36.875 | +1.85 (+4.36%) | 78,295 |
| 26 Apr 2021 | INR | 42 | 43 | 41 | 42.4 | 35.3333 | +0.6 (+1.44%) | 28,420 |
| 23 Apr 2021 | INR | 41 | 43.4 | 41 | 41.8 | 34.8333 | +0.45 (+1.09%) | 25,216 |
| 22 Apr 2021 | INR | 43.4 | 44 | 41.3 | 41.35 | 34.4583 | -2.05 (-4.72%) | 45,104 |
| 20 Apr 2021 | INR | 42.6 | 44 | 42.6 | 43.4 | 36.1667 | +0.8 (+1.88%) | 33,934 |
| 19 Apr 2021 | INR | 43 | 45.6 | 41.7 | 42.6 | 35.5 | -1.25 (-2.85%) | 23,314 |
| 16 Apr 2021 | INR | 44 | 44.8 | 43 | 43.85 | 36.5417 | -0.35 (-0.79%) | 17,580 |
| 15 Apr 2021 | INR | 43 | 45.35 | 43 | 44.2 | 36.8333 | -0.15 (-0.34%) | 17,148 |
| 13 Apr 2021 | INR | 45 | 46.75 | 44.25 | 44.35 | 36.9583 | -0.4 (-0.89%) | 15,618 |
| 12 Apr 2021 | INR | 46 | 46.5 | 44 | 44.75 | 37.2917 | -1.5 (-3.24%) | 27,441 |
| 9 Apr 2021 | INR | 44 | 47 | 44 | 46.25 | 38.5417 | +0.85 (+1.87%) | 22,165 |
| 8 Apr 2021 | INR | 47 | 47 | 45.05 | 45.4 | 37.8333 | -1.6 (-3.40%) | 17,544 |
| 7 Apr 2021 | INR | 45.55 | 47.75 | 44.05 | 47 | 39.1667 | +1.45 (+3.18%) | 11,398 |
