| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2021 | INR | 53.15 | 53.15 | 52.25 | 52.45 | 52.45 | -0.5 (-0.94%) | 1,201,295 |
| 30 Jun 2021 | INR | 53.35 | 53.9 | 52.85 | 52.95 | 52.95 | -0.4 (-0.75%) | 935,303 |
| 29 Jun 2021 | INR | 53.75 | 54.5 | 53.1 | 53.35 | 53.35 | -0.25 (-0.47%) | 1,812,347 |
| 28 Jun 2021 | INR | 54.4 | 54.4 | 53.35 | 53.6 | 53.6 | -0.4 (-0.74%) | 1,229,977 |
| 25 Jun 2021 | INR | 53.15 | 55.9 | 52.65 | 54 | 54 | +1.15 (+2.18%) | 4,524,864 |
| 24 Jun 2021 | INR | 54.05 | 54.25 | 52.55 | 52.85 | 52.85 | -0.95 (-1.77%) | 1,658,722 |
| 23 Jun 2021 | INR | 54.1 | 55 | 53.25 | 53.8 | 53.8 | 0.0 (0.0%) | 1,755,705 |
| 22 Jun 2021 | INR | 53.4 | 54.7 | 53.4 | 53.8 | 53.8 | +0.45 (+0.84%) | 1,393,732 |
| 21 Jun 2021 | INR | 52.5 | 53.75 | 52.25 | 53.35 | 53.35 | -0.35 (-0.65%) | 1,684,635 |
| 18 Jun 2021 | INR | 55.25 | 55.65 | 52.25 | 53.7 | 53.7 | -1.15 (-2.10%) | 2,094,500 |
| 17 Jun 2021 | INR | 55.2 | 57.05 | 54.15 | 54.85 | 54.85 | -0.9 (-1.61%) | 2,972,887 |
| 16 Jun 2021 | INR | 56.85 | 57.75 | 55.5 | 55.75 | 55.75 | +0.15 (+0.27%) | 4,873,189 |
| 15 Jun 2021 | INR | 56.65 | 57.05 | 55.4 | 55.6 | 55.6 | -0.65 (-1.16%) | 2,270,441 |
| 14 Jun 2021 | INR | 57.5 | 57.75 | 54.75 | 56.25 | 56.25 | -1.2 (-2.09%) | 2,637,089 |
| 11 Jun 2021 | INR | 58.5 | 58.85 | 56.8 | 57.45 | 57.45 | -0.55 (-0.95%) | 3,233,994 |
| 10 Jun 2021 | INR | 57.5 | 59.5 | 57.25 | 58 | 58 | +0.95 (+1.67%) | 5,686,179 |
| 9 Jun 2021 | INR | 55.8 | 59.7 | 55.7 | 57.05 | 57.05 | +1.3 (+2.33%) | 14,970,187 |
| 8 Jun 2021 | INR | 55.4 | 57.1 | 55 | 55.75 | 55.75 | +0.95 (+1.73%) | 4,680,356 |
| 7 Jun 2021 | INR | 56.4 | 56.45 | 54.55 | 54.8 | 54.8 | -1.15 (-2.06%) | 3,412,453 |
| 4 Jun 2021 | INR | 57.9 | 59.15 | 55.3 | 55.95 | 55.95 | -1.15 (-2.01%) | 8,960,486 |
| 3 Jun 2021 | INR | 56.2 | 59 | 55.6 | 57.1 | 57.1 | +5.75 (+11.20%) | 28,075,140 |
| 2 Jun 2021 | INR | 51 | 52.3 | 51 | 51.35 | 51.35 | +0.5 (+0.98%) | 1,625,451 |
| 1 Jun 2021 | INR | 53 | 53.75 | 49.9 | 50.85 | 50.85 | -1.8 (-3.42%) | 3,261,477 |
| 31 May 2021 | INR | 53.4 | 54.4 | 52.1 | 52.65 | 52.65 | -0.8 (-1.50%) | 3,225,225 |
| 28 May 2021 | INR | 56 | 56.6 | 53.2 | 53.45 | 53.45 | -2.35 (-4.21%) | 4,396,652 |
| 27 May 2021 | INR | 53.2 | 58 | 52.8 | 55.8 | 55.8 | +2.7 (+5.08%) | 18,377,697 |
| 26 May 2021 | INR | 53.25 | 54.3 | 52.8 | 53.1 | 53.1 | +0.25 (+0.47%) | 3,073,162 |
| 25 May 2021 | INR | 52.3 | 54 | 51.8 | 52.85 | 52.85 | +1 (+1.93%) | 3,909,125 |
| 24 May 2021 | INR | 52.85 | 53.15 | 51.6 | 51.85 | 51.85 | -0.85 (-1.61%) | 2,118,326 |
| 21 May 2021 | INR | 52.35 | 54 | 52 | 52.7 | 52.7 | +0.75 (+1.44%) | 2,877,917 |
