| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 31.4 | 31.4 | 29.25 | 29.5 | 29.5 | -1.15 (-3.75%) | 601,487 |
| 20 May 2021 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | +1.45 (+4.97%) | 261,547 |
| 19 May 2021 | INR | 29.85 | 29.85 | 29.05 | 29.2 | 29.2 | -0.05 (-0.17%) | 160,981 |
| 18 May 2021 | INR | 29.75 | 30.15 | 29.15 | 29.25 | 29.25 | -0.25 (-0.85%) | 183,579 |
| 17 May 2021 | INR | 29 | 29.9 | 28.75 | 29.5 | 29.5 | +0.6 (+2.08%) | 184,127 |
| 14 May 2021 | INR | 30.45 | 30.8 | 28.75 | 28.9 | 28.9 | -1.05 (-3.51%) | 447,966 |
| 12 May 2021 | INR | 29.3 | 30.55 | 29.1 | 29.95 | 29.95 | +0.85 (+2.92%) | 1,340,259 |
| 11 May 2021 | INR | 27.85 | 29.4 | 27.05 | 29.1 | 29.1 | +1.1 (+3.93%) | 525,770 |
| 10 May 2021 | INR | 28 | 28.4 | 27.65 | 28 | 28 | +0.2 (+0.72%) | 197,340 |
| 7 May 2021 | INR | 29.25 | 29.25 | 27.55 | 27.8 | 27.8 | -0.1 (-0.36%) | 536,425 |
| 6 May 2021 | INR | 26.75 | 27.9 | 26.2 | 27.9 | 27.9 | +1.3 (+4.89%) | 401,185 |
| 5 May 2021 | INR | 26.95 | 27.1 | 26.5 | 26.6 | 26.6 | 0.0 (0.0%) | 156,334 |
| 4 May 2021 | INR | 26.7 | 27.2 | 26.45 | 26.6 | 26.6 | +0.25 (+0.95%) | 108,349 |
| 3 May 2021 | INR | 24.45 | 26.65 | 24.45 | 26.35 | 26.35 | +0.95 (+3.74%) | 148,925 |
| 30 Apr 2021 | INR | 25.75 | 25.75 | 25.1 | 25.4 | 25.4 | -0.05 (-0.20%) | 67,458 |
| 29 Apr 2021 | INR | 25.15 | 26.15 | 25.05 | 25.45 | 25.45 | +0.15 (+0.59%) | 142,795 |
| 28 Apr 2021 | INR | 26.15 | 26.3 | 25.2 | 25.3 | 25.3 | -0.6 (-2.32%) | 153,288 |
| 27 Apr 2021 | INR | 25 | 26 | 24.45 | 25.9 | 25.9 | +1.1 (+4.44%) | 292,381 |
| 26 Apr 2021 | INR | 25.85 | 25.85 | 24.5 | 24.8 | 24.8 | +0.15 (+0.61%) | 25,170 |
| 23 Apr 2021 | INR | 24.1 | 24.8 | 23.5 | 24.65 | 24.65 | +0.55 (+2.28%) | 43,679 |
| 22 Apr 2021 | INR | 23.2 | 24.7 | 23.2 | 24.1 | 24.1 | -0.15 (-0.62%) | 24,336 |
| 20 Apr 2021 | INR | 24 | 24.8 | 23.45 | 24.25 | 24.25 | +0.6 (+2.54%) | 26,315 |
| 19 Apr 2021 | INR | 24.85 | 24.85 | 23.55 | 23.65 | 23.65 | -1.1 (-4.44%) | 45,809 |
| 16 Apr 2021 | INR | 25 | 25 | 24.5 | 24.75 | 24.75 | -0.3 (-1.20%) | 34,140 |
| 15 Apr 2021 | INR | 24.8 | 25.45 | 24.5 | 25.05 | 25.05 | -0.1 (-0.40%) | 30,972 |
| 13 Apr 2021 | INR | 24.15 | 25.5 | 23.75 | 25.15 | 25.15 | +0.15 (+0.60%) | 45,287 |
| 12 Apr 2021 | INR | 25.05 | 25.5 | 25 | 25 | 25 | -1.3 (-4.94%) | 37,439 |
| 9 Apr 2021 | INR | 26.5 | 27.2 | 25.55 | 26.3 | 26.3 | -0.2 (-0.75%) | 40,604 |
| 8 Apr 2021 | INR | 25.8 | 26.6 | 25.15 | 26.5 | 26.5 | +1.15 (+4.54%) | 86,590 |
| 7 Apr 2021 | INR | 26.15 | 26.15 | 25.05 | 25.35 | 25.35 | -0.25 (-0.98%) | 43,290 |
