| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 37 | 37.25 | 36.45 | 36.85 | 36.85 | +0.2 (+0.55%) | 9,001,466 |
| 19 May 2021 | INR | 36.95 | 37.3 | 36.55 | 36.65 | 36.65 | -0.15 (-0.41%) | 9,419,693 |
| 18 May 2021 | INR | 37.9 | 38.3 | 36.65 | 36.8 | 36.8 | -1.15 (-3.03%) | 17,880,726 |
| 17 May 2021 | INR | 37.4 | 38.4 | 37.4 | 37.95 | 37.95 | +0.55 (+1.47%) | 12,041,494 |
| 14 May 2021 | INR | 37.85 | 39.4 | 37 | 37.4 | 37.4 | +0.15 (+0.40%) | 30,858,002 |
| 12 May 2021 | INR | 35.4 | 38.4 | 35.35 | 37.25 | 37.25 | +1.95 (+5.52%) | 33,685,336 |
| 11 May 2021 | INR | 34.2 | 35.6 | 34 | 35.3 | 35.3 | +0.8 (+2.32%) | 9,016,234 |
| 10 May 2021 | INR | 34.75 | 35.45 | 34.35 | 34.5 | 34.5 | -0.05 (-0.14%) | 11,446,516 |
| 7 May 2021 | INR | 36.2 | 36.55 | 34.45 | 34.55 | 34.55 | -1.45 (-4.03%) | 13,763,202 |
| 6 May 2021 | INR | 36.6 | 37 | 35.2 | 36 | 36 | -0.5 (-1.37%) | 6,759,713 |
| 5 May 2021 | INR | 36.45 | 37.15 | 36 | 36.5 | 36.5 | +0.9 (+2.53%) | 11,966,528 |
| 4 May 2021 | INR | 34.45 | 36.6 | 34.1 | 35.6 | 35.6 | +1.6 (+4.71%) | 21,288,496 |
| 3 May 2021 | INR | 33.8 | 34.25 | 33.5 | 34 | 34 | -0.2 (-0.58%) | 4,779,065 |
| 30 Apr 2021 | INR | 34.5 | 35.8 | 33.6 | 34.2 | 34.2 | -0.55 (-1.58%) | 9,469,425 |
| 29 Apr 2021 | INR | 34.55 | 35.25 | 33.85 | 34.75 | 34.75 | +0.35 (+1.02%) | 9,986,393 |
| 28 Apr 2021 | INR | 33.9 | 34.6 | 33.65 | 34.4 | 34.4 | +0.55 (+1.62%) | 6,550,334 |
| 27 Apr 2021 | INR | 33.3 | 34.1 | 33.1 | 33.85 | 33.85 | +0.8 (+2.42%) | 4,821,127 |
| 26 Apr 2021 | INR | 33 | 33.4 | 32.85 | 33.05 | 33.05 | +0.35 (+1.07%) | 3,839,845 |
| 23 Apr 2021 | INR | 32.15 | 33.1 | 32.15 | 32.7 | 32.7 | +0.25 (+0.77%) | 5,194,074 |
| 22 Apr 2021 | INR | 32.6 | 32.8 | 32.1 | 32.45 | 32.45 | -0.3 (-0.92%) | 5,748,968 |
| 20 Apr 2021 | INR | 33.15 | 33.7 | 32.4 | 32.75 | 32.75 | +0.05 (+0.15%) | 4,953,845 |
| 19 Apr 2021 | INR | 33.1 | 33.6 | 32.3 | 32.7 | 32.7 | -1.75 (-5.08%) | 6,139,194 |
| 16 Apr 2021 | INR | 34.75 | 35.2 | 34.3 | 34.45 | 34.45 | +0.05 (+0.15%) | 4,778,514 |
| 15 Apr 2021 | INR | 34.4 | 35.3 | 33.9 | 34.4 | 34.4 | -0.7 (-1.99%) | 7,823,976 |
| 13 Apr 2021 | INR | 34.75 | 35.45 | 34.15 | 35.1 | 35.1 | +0.7 (+2.03%) | 10,176,423 |
| 12 Apr 2021 | INR | 36.8 | 36.85 | 33.6 | 34.4 | 34.4 | -3.5 (-9.23%) | 12,529,240 |
| 9 Apr 2021 | INR | 36.5 | 38.6 | 36.15 | 37.9 | 37.9 | +1.3 (+3.55%) | 17,969,016 |
| 8 Apr 2021 | INR | 37 | 37.25 | 36.4 | 36.6 | 36.6 | -0.2 (-0.54%) | 7,614,938 |
| 7 Apr 2021 | INR | 35.5 | 37.3 | 35.2 | 36.8 | 36.8 | +1.6 (+4.55%) | 14,379,483 |
| 6 Apr 2021 | INR | 34.1 | 35.75 | 33.6 | 35.2 | 35.2 | +1.15 (+3.38%) | 7,730,457 |
