| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 48 | 48 | 45.3 | 45.3 | 15.1 | -2.34 (-4.91%) | 95,082 |
| 19 May 2021 | INR | 48.96 | 49.35 | 46.95 | 47.64 | 15.88 | +0.3 (+0.63%) | 135,153 |
| 18 May 2021 | INR | 46.59 | 51 | 46.59 | 47.34 | 15.78 | -1.11 (-2.29%) | 166,665 |
| 17 May 2021 | INR | 51.45 | 51.45 | 46.14 | 48.45 | 16.15 | -2.1 (-4.15%) | 413,130 |
| 14 May 2021 | INR | 52.5 | 52.5 | 47.79 | 50.55 | 16.85 | -1.44 (-2.77%) | 669,891 |
| 12 May 2021 | INR | 54.39 | 54.99 | 51.51 | 51.99 | 17.33 | +0.84 (+1.64%) | 1,566,834 |
| 11 May 2021 | INR | 42.96 | 51.15 | 42.51 | 51.15 | 17.05 | +8.49 (+19.90%) | 3,529,818 |
| 10 May 2021 | INR | 36.51 | 42.66 | 35.79 | 42.66 | 14.22 | +7.11 (+20%) | 1,187,547 |
| 7 May 2021 | INR | 38.79 | 38.79 | 35.31 | 35.55 | 11.85 | -2.34 (-6.18%) | 769,191 |
| 6 May 2021 | INR | 32.31 | 38.16 | 31.74 | 37.89 | 12.63 | +6.09 (+19.15%) | 1,631,478 |
| 5 May 2021 | INR | 30.06 | 32.79 | 30 | 31.8 | 10.6 | +1.56 (+5.16%) | 142,767 |
| 4 May 2021 | INR | 30.15 | 31.56 | 30.06 | 30.24 | 10.08 | -0.21 (-0.69%) | 93,375 |
| 3 May 2021 | INR | 30.99 | 30.99 | 29.61 | 30.45 | 10.15 | +0.36 (+1.20%) | 158,214 |
| 30 Apr 2021 | INR | 30.96 | 30.96 | 29.64 | 30.09 | 10.03 | -1.11 (-3.56%) | 211,041 |
| 29 Apr 2021 | INR | 31.59 | 31.86 | 30.09 | 31.2 | 10.4 | -0.69 (-2.16%) | 95,040 |
| 28 Apr 2021 | INR | 32.76 | 32.76 | 31.05 | 31.89 | 10.63 | +0.63 (+2.02%) | 44,862 |
| 27 Apr 2021 | INR | 31.44 | 32.01 | 31.05 | 31.26 | 10.42 | +0.45 (+1.46%) | 47,985 |
| 26 Apr 2021 | INR | 31.5 | 33 | 30.45 | 30.81 | 10.27 | +0.15 (+0.49%) | 96,147 |
| 23 Apr 2021 | INR | 30.99 | 32.4 | 30.24 | 30.66 | 10.22 | -0.9 (-2.85%) | 82,860 |
| 22 Apr 2021 | INR | 32.01 | 32.55 | 31.14 | 31.56 | 10.52 | +0.51 (+1.64%) | 155,046 |
| 20 Apr 2021 | INR | 29.94 | 31.44 | 29.16 | 31.05 | 10.35 | +1.74 (+5.94%) | 53,925 |
| 19 Apr 2021 | INR | 30.21 | 30.24 | 28.44 | 29.31 | 9.77 | -1.53 (-4.96%) | 73,080 |
| 16 Apr 2021 | INR | 30.09 | 31.44 | 30.06 | 30.84 | 10.28 | +0.18 (+0.59%) | 52,839 |
| 15 Apr 2021 | INR | 30.54 | 31.11 | 30.09 | 30.66 | 10.22 | -0.03 (-0.10%) | 40,068 |
| 13 Apr 2021 | INR | 29.55 | 31.35 | 29.04 | 30.69 | 10.23 | +0.33 (+1.09%) | 110,679 |
| 12 Apr 2021 | INR | 33.6 | 33.6 | 29.4 | 30.36 | 10.12 | -2.94 (-8.83%) | 169,854 |
| 9 Apr 2021 | INR | 32.7 | 33.9 | 31.59 | 33.3 | 11.1 | +0.6 (+1.83%) | 176,643 |
| 8 Apr 2021 | INR | 31.71 | 33.51 | 31.35 | 32.7 | 10.9 | +0.99 (+3.12%) | 121,791 |
| 7 Apr 2021 | INR | 31.5 | 31.89 | 31.14 | 31.71 | 10.57 | -0.24 (-0.75%) | 27,849 |
| 6 Apr 2021 | INR | 32.49 | 32.49 | 31.35 | 31.95 | 10.65 | +0.6 (+1.91%) | 28,428 |
