| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 26.25 | 28.2 | 26.2 | 26.85 | 26.85 | +0.75 (+2.87%) | 4,142,085 |
| 20 May 2021 | INR | 24.5 | 27.35 | 24.5 | 26.1 | 26.1 | +1.75 (+7.19%) | 4,253,620 |
| 19 May 2021 | INR | 24.8 | 24.8 | 24.3 | 24.35 | 24.35 | -0.35 (-1.42%) | 520,860 |
| 18 May 2021 | INR | 24.8 | 25 | 24.45 | 24.7 | 24.7 | +0.05 (+0.20%) | 663,070 |
| 17 May 2021 | INR | 24.85 | 24.85 | 24.1 | 24.65 | 24.65 | +0.05 (+0.20%) | 490,678 |
| 14 May 2021 | INR | 25.6 | 25.65 | 24.4 | 24.6 | 24.6 | -0.7 (-2.77%) | 809,887 |
| 12 May 2021 | INR | 25.3 | 26.05 | 25.1 | 25.3 | 25.3 | 0.0 (0.0%) | 1,208,805 |
| 11 May 2021 | INR | 24 | 25.95 | 23.65 | 25.3 | 25.3 | +1.2 (+4.98%) | 2,432,125 |
| 10 May 2021 | INR | 23.5 | 24.55 | 23.45 | 24.1 | 24.1 | +0.7 (+2.99%) | 1,068,984 |
| 7 May 2021 | INR | 23.05 | 24.05 | 23.05 | 23.4 | 23.4 | +0.35 (+1.52%) | 1,109,144 |
| 6 May 2021 | INR | 23.2 | 23.45 | 23 | 23.05 | 23.05 | -0.1 (-0.43%) | 439,788 |
| 5 May 2021 | INR | 23.65 | 23.65 | 22.95 | 23.15 | 23.15 | -0.2 (-0.86%) | 600,216 |
| 4 May 2021 | INR | 24 | 24.2 | 23 | 23.35 | 23.35 | -0.55 (-2.30%) | 788,895 |
| 3 May 2021 | INR | 24.3 | 24.3 | 23.15 | 23.9 | 23.9 | -0.1 (-0.42%) | 613,729 |
| 30 Apr 2021 | INR | 23.8 | 24.3 | 23.7 | 24 | 24 | +0.15 (+0.63%) | 543,334 |
| 29 Apr 2021 | INR | 24.8 | 24.8 | 23.45 | 23.85 | 23.85 | -0.6 (-2.45%) | 687,660 |
| 28 Apr 2021 | INR | 24.1 | 24.8 | 24 | 24.45 | 24.45 | +0.6 (+2.52%) | 852,676 |
| 27 Apr 2021 | INR | 23.25 | 23.95 | 23.25 | 23.85 | 23.85 | +0.6 (+2.58%) | 599,842 |
| 26 Apr 2021 | INR | 22.9 | 23.6 | 22.9 | 23.25 | 23.25 | +0.3 (+1.31%) | 671,887 |
| 23 Apr 2021 | INR | 23.1 | 23.5 | 22.8 | 22.95 | 22.95 | -0.15 (-0.65%) | 867,846 |
| 22 Apr 2021 | INR | 22.4 | 23.4 | 21.85 | 23.1 | 23.1 | +0.95 (+4.29%) | 1,227,804 |
| 20 Apr 2021 | INR | 22.5 | 22.85 | 21.9 | 22.15 | 22.15 | +0.15 (+0.68%) | 802,472 |
| 19 Apr 2021 | INR | 23.1 | 23.25 | 21.9 | 22 | 22 | -1.8 (-7.56%) | 1,666,632 |
| 16 Apr 2021 | INR | 24 | 24.3 | 23.5 | 23.8 | 23.8 | -0.15 (-0.63%) | 694,248 |
| 15 Apr 2021 | INR | 24 | 24.5 | 23.65 | 23.95 | 23.95 | -0.5 (-2.04%) | 958,361 |
| 13 Apr 2021 | INR | 23.8 | 25 | 23.8 | 24.45 | 24.45 | +0.35 (+1.45%) | 1,069,038 |
| 12 Apr 2021 | INR | 26.1 | 26.1 | 23.25 | 24.1 | 24.1 | -2.25 (-8.54%) | 1,876,682 |
| 9 Apr 2021 | INR | 26.8 | 27.2 | 26.3 | 26.35 | 26.35 | -0.35 (-1.31%) | 990,240 |
| 8 Apr 2021 | INR | 27.1 | 27.2 | 26.35 | 26.7 | 26.7 | +0.05 (+0.19%) | 1,108,101 |
| 7 Apr 2021 | INR | 27.15 | 27.4 | 26.5 | 26.65 | 26.65 | -0.45 (-1.66%) | 943,648 |
