| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 54 | 55.35 | 52.25 | 53.75 | 53.75 | -0.1 (-0.19%) | 5,526,257 |
| 19 May 2021 | INR | 54.85 | 55.75 | 53.05 | 53.85 | 53.85 | -1.15 (-2.09%) | 5,536,349 |
| 18 May 2021 | INR | 56.15 | 58.15 | 54.6 | 55 | 55 | -0.35 (-0.63%) | 15,064,266 |
| 17 May 2021 | INR | 53.35 | 56.45 | 51.55 | 55.35 | 55.35 | +2.5 (+4.73%) | 12,424,985 |
| 14 May 2021 | INR | 57 | 58.4 | 52.2 | 52.85 | 52.85 | -3.2 (-5.71%) | 16,853,707 |
| 12 May 2021 | INR | 55.2 | 61.3 | 54.05 | 56.05 | 56.05 | +1.7 (+3.13%) | 46,551,953 |
| 11 May 2021 | INR | 46.95 | 55.55 | 46.35 | 54.35 | 54.35 | +5.8 (+11.95%) | 35,112,759 |
| 10 May 2021 | INR | 46.7 | 49.5 | 46.5 | 48.55 | 48.55 | +2.45 (+5.31%) | 15,197,163 |
| 7 May 2021 | INR | 42.9 | 46.8 | 42.65 | 46.1 | 46.1 | +3.45 (+8.09%) | 19,679,398 |
| 6 May 2021 | INR | 42.9 | 43.7 | 42.3 | 42.65 | 42.65 | +0.05 (+0.12%) | 4,448,936 |
| 5 May 2021 | INR | 42.4 | 43.3 | 42.1 | 42.6 | 42.6 | +0.45 (+1.07%) | 2,521,824 |
| 4 May 2021 | INR | 43.25 | 44.35 | 41.85 | 42.15 | 42.15 | -0.6 (-1.40%) | 5,542,498 |
| 3 May 2021 | INR | 41 | 43.5 | 40.6 | 42.75 | 42.75 | +1.9 (+4.65%) | 6,945,466 |
| 30 Apr 2021 | INR | 39.85 | 42.1 | 39.3 | 40.85 | 40.85 | +0.45 (+1.11%) | 3,115,420 |
| 29 Apr 2021 | INR | 41.4 | 41.8 | 40 | 40.4 | 40.4 | -0.8 (-1.94%) | 2,656,502 |
| 28 Apr 2021 | INR | 42.55 | 42.95 | 41 | 41.2 | 41.2 | -1 (-2.37%) | 4,552,301 |
| 27 Apr 2021 | INR | 39.05 | 43.3 | 38.9 | 42.2 | 42.2 | +3.4 (+8.76%) | 9,990,369 |
| 26 Apr 2021 | INR | 39.3 | 39.7 | 38.55 | 38.8 | 38.8 | -0.3 (-0.77%) | 2,193,577 |
| 23 Apr 2021 | INR | 37.75 | 40.7 | 37.3 | 39.1 | 39.1 | +1.3 (+3.44%) | 6,198,601 |
| 22 Apr 2021 | INR | 38.1 | 38.3 | 37.3 | 37.8 | 37.8 | -0.9 (-2.33%) | 2,504,339 |
| 20 Apr 2021 | INR | 39.6 | 40.1 | 38.25 | 38.7 | 38.7 | -0.1 (-0.26%) | 3,058,952 |
| 19 Apr 2021 | INR | 38.6 | 39.55 | 37.95 | 38.8 | 38.8 | -3.25 (-7.73%) | 3,695,223 |
| 16 Apr 2021 | INR | 41.5 | 43.15 | 41.5 | 42.05 | 42.05 | +0.95 (+2.31%) | 3,378,384 |
| 15 Apr 2021 | INR | 41.45 | 41.95 | 40.3 | 41.1 | 41.1 | -0.4 (-0.96%) | 2,135,332 |
| 13 Apr 2021 | INR | 40.2 | 42.1 | 39.9 | 41.5 | 41.5 | +1.25 (+3.11%) | 2,785,813 |
| 12 Apr 2021 | INR | 43 | 43 | 39.8 | 40.25 | 40.25 | -3.6 (-8.21%) | 3,069,399 |
| 9 Apr 2021 | INR | 44.6 | 45.1 | 43.55 | 43.85 | 43.85 | -0.9 (-2.01%) | 2,087,128 |
| 8 Apr 2021 | INR | 44.7 | 46.25 | 44.3 | 44.75 | 44.75 | +0.55 (+1.24%) | 4,913,380 |
| 7 Apr 2021 | INR | 43.8 | 45.05 | 43.7 | 44.2 | 44.2 | +0.35 (+0.80%) | 2,097,985 |
| 6 Apr 2021 | INR | 44.6 | 45.2 | 43.55 | 43.85 | 43.85 | -0.5 (-1.13%) | 3,176,018 |
