| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 155.63 | 160.86 | 153.81 | 156.56 | 156.56 | +4.13 (+2.71%) | 200,360 |
| 19 May 2021 | INR | 154.77 | 157.81 | 149.32 | 152.43 | 152.43 | -1.25 (-0.81%) | 141,391 |
| 18 May 2021 | INR | 144.23 | 157.65 | 144.23 | 153.68 | 153.68 | +9.71 (+6.74%) | 329,529 |
| 17 May 2021 | INR | 143.55 | 149.96 | 143.07 | 143.97 | 143.97 | +0.54 (+0.38%) | 92,629 |
| 14 May 2021 | INR | 146.76 | 150.25 | 142.11 | 143.43 | 143.43 | -1.41 (-0.97%) | 71,587 |
| 12 May 2021 | INR | 147.37 | 152.11 | 141.31 | 144.84 | 144.84 | -3.94 (-2.65%) | 86,626 |
| 11 May 2021 | INR | 144.71 | 149.32 | 143.23 | 148.78 | 148.78 | +4.17 (+2.88%) | 121,563 |
| 10 May 2021 | INR | 139.71 | 147.37 | 139.71 | 144.61 | 144.61 | +6.34 (+4.59%) | 134,479 |
| 7 May 2021 | INR | 135.86 | 140.99 | 134.65 | 138.27 | 138.27 | +3.05 (+2.26%) | 93,796 |
| 6 May 2021 | INR | 132.66 | 140.77 | 131.44 | 135.22 | 135.22 | +4.45 (+3.40%) | 232,158 |
| 5 May 2021 | INR | 121.35 | 130.9 | 120.48 | 130.77 | 130.77 | +11.76 (+9.88%) | 138,481 |
| 4 May 2021 | INR | 119.3 | 124.23 | 117.57 | 119.01 | 119.01 | +0.45 (+0.38%) | 41,926 |
| 3 May 2021 | INR | 112.18 | 120.03 | 112.15 | 118.56 | 118.56 | +4.74 (+4.16%) | 33,548 |
| 30 Apr 2021 | INR | 111.25 | 117.28 | 111.25 | 113.82 | 113.82 | +2.21 (+1.98%) | 33,754 |
| 29 Apr 2021 | INR | 115 | 117.92 | 110.9 | 111.61 | 111.61 | -2.5 (-2.19%) | 47,178 |
| 28 Apr 2021 | INR | 112.57 | 115.42 | 110.36 | 114.11 | 114.11 | +3.3 (+2.98%) | 40,038 |
| 27 Apr 2021 | INR | 111.19 | 112.5 | 108.91 | 110.81 | 110.81 | +0.32 (+0.29%) | 44,711 |
| 26 Apr 2021 | INR | 112.15 | 114.07 | 108.63 | 110.49 | 110.49 | +0.36 (+0.33%) | 32,047 |
| 23 Apr 2021 | INR | 113.72 | 115.29 | 108.69 | 110.13 | 110.13 | -0.77 (-0.69%) | 27,138 |
| 22 Apr 2021 | INR | 114.27 | 114.81 | 108.91 | 110.9 | 110.9 | -1.8 (-1.60%) | 26,175 |
| 20 Apr 2021 | INR | 112.22 | 119.68 | 111.54 | 112.7 | 112.7 | -1.05 (-0.92%) | 20,681 |
| 19 Apr 2021 | INR | 119.2 | 119.2 | 113.14 | 113.75 | 113.75 | -5.51 (-4.62%) | 9,847 |
| 16 Apr 2021 | INR | 116.64 | 121.86 | 116.61 | 119.26 | 119.26 | +1.98 (+1.69%) | 19,963 |
| 15 Apr 2021 | INR | 112.15 | 120.48 | 112.15 | 117.28 | 117.28 | +2.34 (+2.04%) | 44,702 |
| 13 Apr 2021 | INR | 116.45 | 118.56 | 114.2 | 114.94 | 114.94 | +0.32 (+0.28%) | 36,705 |
| 12 Apr 2021 | INR | 125.55 | 125.55 | 113.21 | 114.62 | 114.62 | -11.15 (-8.87%) | 46,287 |
| 9 Apr 2021 | INR | 125 | 128.17 | 123.43 | 125.77 | 125.77 | +1.44 (+1.16%) | 31,170 |
| 8 Apr 2021 | INR | 125.51 | 128.11 | 121.83 | 124.33 | 124.33 | -0.77 (-0.62%) | 35,661 |
| 7 Apr 2021 | INR | 124.07 | 127.21 | 123.05 | 125.1 | 125.1 | +0.42 (+0.34%) | 32,023 |
| 6 Apr 2021 | INR | 119.84 | 126.25 | 119.84 | 124.68 | 124.68 | +5.19 (+4.34%) | 36,511 |
