| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 154.5 | 161.45 | 154.4 | 158.65 | 158.65 | +5.35 (+3.49%) | 1,130,000 |
| 21 May 2021 | INR | 146.4 | 154.9 | 146.4 | 153.3 | 153.3 | +7.65 (+5.25%) | 569,020 |
| 20 May 2021 | INR | 146.2 | 148.7 | 145 | 145.65 | 145.65 | -1.9 (-1.29%) | 199,520 |
| 19 May 2021 | INR | 148 | 150 | 146.5 | 147.55 | 147.55 | -1.15 (-0.77%) | 171,200 |
| 18 May 2021 | INR | 148.7 | 150.75 | 147.35 | 148.7 | 148.7 | +1.15 (+0.78%) | 202,690 |
| 17 May 2021 | INR | 145.5 | 148.85 | 144.85 | 147.55 | 147.55 | +3.35 (+2.32%) | 308,180 |
| 14 May 2021 | INR | 150.4 | 151.65 | 142.35 | 144.2 | 144.2 | -5.25 (-3.51%) | 427,690 |
| 12 May 2021 | INR | 151.6 | 154.25 | 148.2 | 149.45 | 149.45 | -1.6 (-1.06%) | 353,820 |
| 11 May 2021 | INR | 152 | 154.55 | 148.5 | 151.05 | 151.05 | -4.35 (-2.80%) | 586,380 |
| 10 May 2021 | INR | 153.05 | 158.7 | 151.2 | 155.4 | 155.4 | +3 (+1.97%) | 891,350 |
| 7 May 2021 | INR | 152.9 | 155.4 | 150.5 | 152.4 | 152.4 | +0.45 (+0.30%) | 655,510 |
| 6 May 2021 | INR | 147.45 | 153.35 | 145.55 | 151.95 | 151.95 | +5.7 (+3.90%) | 875,020 |
| 5 May 2021 | INR | 148 | 148.95 | 144.05 | 146.25 | 146.25 | -0.6 (-0.41%) | 396,030 |
| 4 May 2021 | INR | 150 | 154 | 145.2 | 146.85 | 146.85 | -1.3 (-0.88%) | 1,390,000 |
| 3 May 2021 | INR | 138.2 | 149.6 | 137.05 | 148.15 | 148.15 | +9.9 (+7.16%) | 1,620,000 |
| 30 Apr 2021 | INR | 137.8 | 141.9 | 137.55 | 138.25 | 138.25 | -2.45 (-1.74%) | 527,580 |
| 29 Apr 2021 | INR | 143.9 | 145.65 | 138.15 | 140.7 | 140.7 | -2.2 (-1.54%) | 958,310 |
| 28 Apr 2021 | INR | 139.6 | 145.9 | 136.6 | 142.9 | 142.9 | +4.35 (+3.14%) | 2,750,000 |
| 27 Apr 2021 | INR | 131.7 | 143.95 | 131.65 | 138.55 | 138.55 | +7.95 (+6.09%) | 4,210,000 |
| 26 Apr 2021 | INR | 129.65 | 134.8 | 128.85 | 130.6 | 130.6 | +1.8 (+1.40%) | 689,540 |
| 23 Apr 2021 | INR | 127.75 | 133 | 127.4 | 128.8 | 128.8 | +0.85 (+0.66%) | 341,800 |
| 22 Apr 2021 | INR | 128.6 | 131.6 | 127.25 | 127.95 | 127.95 | -0.75 (-0.58%) | 368,110 |
| 20 Apr 2021 | INR | 128.45 | 133.45 | 126.5 | 128.7 | 128.7 | +1.8 (+1.42%) | 468,950 |
| 19 Apr 2021 | INR | 129.95 | 131.75 | 123.95 | 126.9 | 126.9 | -6.65 (-4.98%) | 430,540 |
| 16 Apr 2021 | INR | 133.5 | 137.5 | 131.7 | 133.55 | 133.55 | -0.1 (-0.07%) | 670,990 |
| 15 Apr 2021 | INR | 129.9 | 135.9 | 125.25 | 133.65 | 133.65 | +3.85 (+2.97%) | 738,270 |
| 13 Apr 2021 | INR | 121.8 | 130.75 | 120.2 | 129.8 | 129.8 | +10 (+8.35%) | 874,250 |
| 12 Apr 2021 | INR | 125.8 | 125.9 | 118 | 119.8 | 119.8 | -9.6 (-7.42%) | 804,360 |
| 9 Apr 2021 | INR | 120.55 | 131.95 | 120.5 | 129.4 | 129.4 | +12.9 (+11.07%) | 4,040,000 |
| 8 Apr 2021 | INR | 119.4 | 120.2 | 116.2 | 116.5 | 116.5 | -1.7 (-1.44%) | 334,140 |
