| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 24.8 | 25.65 | 24.76 | 25.51 | 25.51 | +0.87 (+3.53%) | 1,701,362 |
| 20 May 2021 | INR | 24.6 | 24.95 | 24.42 | 24.64 | 24.64 | +0.04 (+0.16%) | 374,715 |
| 19 May 2021 | INR | 24.5 | 24.87 | 24.1 | 24.6 | 24.6 | +0.05 (+0.20%) | 566,341 |
| 18 May 2021 | INR | 25.21 | 25.69 | 24.5 | 24.55 | 24.55 | -0.4 (-1.60%) | 1,178,993 |
| 17 May 2021 | INR | 24.21 | 25.2 | 24 | 24.95 | 24.95 | +0.99 (+4.13%) | 2,806,294 |
| 14 May 2021 | INR | 24.7 | 25.48 | 23.9 | 23.96 | 23.96 | -0.47 (-1.92%) | 1,655,454 |
| 12 May 2021 | INR | 24 | 24.98 | 23.54 | 24.43 | 24.43 | +0.81 (+3.43%) | 2,451,405 |
| 11 May 2021 | INR | 24.2 | 24.88 | 23.01 | 23.62 | 23.62 | +0.15 (+0.64%) | 1,824,577 |
| 10 May 2021 | INR | 24 | 24.2 | 23.12 | 23.47 | 23.47 | +0.35 (+1.51%) | 1,411,734 |
| 7 May 2021 | INR | 24.2 | 24.2 | 22.9 | 23.12 | 23.12 | -0.03 (-0.13%) | 702,326 |
| 6 May 2021 | INR | 23.6 | 24.2 | 22.9 | 23.15 | 23.15 | -0.18 (-0.77%) | 1,189,809 |
| 5 May 2021 | INR | 23 | 23.8 | 23 | 23.33 | 23.33 | +0.26 (+1.13%) | 917,629 |
| 4 May 2021 | INR | 22.5 | 23.85 | 22.4 | 23.07 | 23.07 | +0.8 (+3.59%) | 3,482,510 |
| 3 May 2021 | INR | 22.25 | 23.8 | 21.8 | 22.27 | 22.27 | -0.2 (-0.89%) | 438,706 |
| 30 Apr 2021 | INR | 22.4 | 22.95 | 22.26 | 22.47 | 22.47 | -0.23 (-1.01%) | 459,422 |
| 29 Apr 2021 | INR | 22.98 | 23.25 | 22.5 | 22.7 | 22.7 | -0.22 (-0.96%) | 814,954 |
| 28 Apr 2021 | INR | 22.3 | 22.95 | 22.3 | 22.92 | 22.92 | +0.62 (+2.78%) | 963,053 |
| 27 Apr 2021 | INR | 21.95 | 22.36 | 21.85 | 22.3 | 22.3 | +0.41 (+1.87%) | 409,875 |
| 26 Apr 2021 | INR | 21.7 | 21.97 | 21.6 | 21.89 | 21.89 | +0.43 (+2.00%) | 763,067 |
| 23 Apr 2021 | INR | 20.25 | 21.73 | 20.1 | 21.46 | 21.46 | +0.07 (+0.33%) | 310,313 |
| 22 Apr 2021 | INR | 21.5 | 21.5 | 20.8 | 21.39 | 21.39 | +0.13 (+0.61%) | 804,903 |
| 20 Apr 2021 | INR | 21.5 | 21.75 | 21 | 21.26 | 21.26 | -0.07 (-0.33%) | 478,601 |
| 19 Apr 2021 | INR | 22 | 22.1 | 20.89 | 21.33 | 21.33 | -0.96 (-4.31%) | 1,560,891 |
| 16 Apr 2021 | INR | 23.25 | 23.25 | 22.21 | 22.29 | 22.29 | -0.04 (-0.18%) | 636,354 |
| 15 Apr 2021 | INR | 22.7 | 22.71 | 22.04 | 22.33 | 22.33 | -0.32 (-1.41%) | 450,635 |
| 13 Apr 2021 | INR | 22.19 | 22.7 | 21.6 | 22.65 | 22.65 | +0.81 (+3.71%) | 704,615 |
| 12 Apr 2021 | INR | 23.7 | 24.4 | 21.66 | 21.84 | 21.84 | -2.56 (-10.49%) | 3,455,450 |
| 9 Apr 2021 | INR | 23.5 | 25.22 | 23.18 | 24.4 | 24.4 | +1.01 (+4.32%) | 1,253,756 |
| 8 Apr 2021 | INR | 23.45 | 23.8 | 23.32 | 23.39 | 23.39 | -0.12 (-0.51%) | 172,539 |
| 7 Apr 2021 | INR | 23.4 | 23.98 | 23 | 23.51 | 23.51 | +0.33 (+1.42%) | 313,775 |
