| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 79.85 | 79.9 | 77.2 | 79.3 | 79.3 | -0.1 (-0.13%) | 4,098 |
| 21 May 2021 | INR | 77.5 | 79.9 | 76.7 | 79.4 | 79.4 | +1.15 (+1.47%) | 3,153 |
| 20 May 2021 | INR | 78 | 80 | 78 | 78.25 | 78.25 | +0.1 (+0.13%) | 3,522 |
| 19 May 2021 | INR | 76.25 | 80.4 | 76.2 | 78.15 | 78.15 | -0.85 (-1.08%) | 3,433 |
| 18 May 2021 | INR | 79.8 | 79.8 | 77.65 | 79 | 79 | +1.85 (+2.40%) | 6,338 |
| 17 May 2021 | INR | 77.35 | 81 | 76.35 | 77.15 | 77.15 | -0.25 (-0.32%) | 3,393 |
| 14 May 2021 | INR | 77.55 | 80 | 76.2 | 77.4 | 77.4 | +0.05 (+0.06%) | 1,489 |
| 12 May 2021 | INR | 77.3 | 81.4 | 76.7 | 77.35 | 77.35 | +0.95 (+1.24%) | 8,105 |
| 11 May 2021 | INR | 76 | 82 | 72.7 | 76.4 | 76.4 | -2 (-2.55%) | 40,072 |
| 10 May 2021 | INR | 77 | 82.4 | 76 | 78.4 | 78.4 | +1.8 (+2.35%) | 8,935 |
| 7 May 2021 | INR | 76.95 | 83.3 | 74.15 | 76.6 | 76.6 | +1.5 (+2.00%) | 6,396 |
| 6 May 2021 | INR | 74 | 76.8 | 73 | 75.1 | 75.1 | -1.05 (-1.38%) | 3,189 |
| 5 May 2021 | INR | 75.4 | 76.65 | 73.05 | 76.15 | 76.15 | +2.15 (+2.91%) | 846 |
| 4 May 2021 | INR | 74 | 77.9 | 73.2 | 74 | 74 | 0.0 (0.0%) | 3,079 |
| 3 May 2021 | INR | 76.45 | 76.5 | 73.2 | 74 | 74 | -2.5 (-3.27%) | 554 |
| 30 Apr 2021 | INR | 70.05 | 78 | 70.05 | 76.5 | 76.5 | +0.9 (+1.19%) | 14,057 |
| 29 Apr 2021 | INR | 73.7 | 76 | 72.65 | 75.6 | 75.6 | -0.6 (-0.79%) | 889 |
| 28 Apr 2021 | INR | 75 | 76.85 | 72.65 | 76.2 | 76.2 | +2.5 (+3.39%) | 9,122 |
| 27 Apr 2021 | INR | 78.85 | 78.85 | 65.1 | 73.7 | 73.7 | +0.2 (+0.27%) | 4,999 |
| 26 Apr 2021 | INR | 76.95 | 76.95 | 70.75 | 73.5 | 73.5 | -0.25 (-0.34%) | 280 |
| 23 Apr 2021 | INR | 76.95 | 76.95 | 72 | 73.75 | 73.75 | +2 (+2.79%) | 400 |
| 22 Apr 2021 | INR | 71.1 | 72.5 | 69.95 | 71.75 | 71.75 | +0.7 (+0.99%) | 6,822 |
| 20 Apr 2021 | INR | 71.05 | 74.85 | 70.6 | 71.05 | 71.05 | -1.75 (-2.40%) | 2,202 |
| 19 Apr 2021 | INR | 69 | 74 | 69 | 72.8 | 72.8 | -1.9 (-2.54%) | 257 |
| 16 Apr 2021 | INR | 71.5 | 74.75 | 70.5 | 74.7 | 74.7 | +2 (+2.75%) | 463 |
| 15 Apr 2021 | INR | 72 | 73.9 | 70.1 | 72.7 | 72.7 | -0.3 (-0.41%) | 10,015 |
| 13 Apr 2021 | INR | 72 | 75 | 70.5 | 73 | 73 | +4.2 (+6.10%) | 1,287 |
| 12 Apr 2021 | INR | 74 | 77.45 | 68 | 68.8 | 68.8 | -8.55 (-11.05%) | 16,894 |
| 9 Apr 2021 | INR | 80.9 | 80.9 | 75.55 | 77.35 | 77.35 | -1.25 (-1.59%) | 3,211 |
| 8 Apr 2021 | INR | 78.3 | 82 | 76 | 78.6 | 78.6 | +3.8 (+5.08%) | 2,486 |
