| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 158 | 160 | 156.25 | 156.8 | 52.2667 | -0.75 (-0.48%) | 837,661 |
| 21 May 2021 | INR | 158.4 | 158.95 | 156.3 | 157.55 | 52.5167 | +0.75 (+0.48%) | 878,033 |
| 20 May 2021 | INR | 155.1 | 158.7 | 153 | 156.8 | 52.2667 | +1.75 (+1.13%) | 798,329 |
| 19 May 2021 | INR | 154.8 | 157.85 | 153.45 | 155.05 | 51.6833 | +0.45 (+0.29%) | 1,128,702 |
| 18 May 2021 | INR | 150.1 | 155 | 149.3 | 154.6 | 51.5333 | +6.5 (+4.39%) | 1,275,145 |
| 17 May 2021 | INR | 145 | 149.05 | 143.95 | 148.1 | 49.3667 | +4.75 (+3.31%) | 622,582 |
| 14 May 2021 | INR | 147.25 | 148.75 | 142.55 | 143.35 | 47.7833 | -3.35 (-2.28%) | 674,251 |
| 12 May 2021 | INR | 152.3 | 155.55 | 145.45 | 146.7 | 48.9 | -1.95 (-1.31%) | 2,646,396 |
| 11 May 2021 | INR | 143.4 | 149.7 | 141.7 | 148.65 | 49.55 | +3.85 (+2.66%) | 1,319,612 |
| 10 May 2021 | INR | 138.25 | 145.9 | 138.25 | 144.8 | 48.2667 | +6.9 (+5.00%) | 1,400,246 |
| 7 May 2021 | INR | 143 | 143.45 | 137.35 | 137.9 | 45.9667 | -4.5 (-3.16%) | 753,912 |
| 6 May 2021 | INR | 139.8 | 143.05 | 137.35 | 142.4 | 47.4667 | +4.5 (+3.26%) | 1,518,409 |
| 5 May 2021 | INR | 133.2 | 138.5 | 132.55 | 137.9 | 45.9667 | +5.1 (+3.84%) | 1,273,005 |
| 4 May 2021 | INR | 130.5 | 137.2 | 130.5 | 132.8 | 44.2667 | +2.6 (+2.00%) | 879,956 |
| 3 May 2021 | INR | 130 | 133.85 | 128.95 | 130.2 | 43.4 | -1.6 (-1.21%) | 447,650 |
| 30 Apr 2021 | INR | 129.4 | 136.4 | 128.05 | 131.8 | 43.9333 | +1.95 (+1.50%) | 974,847 |
| 29 Apr 2021 | INR | 129.9 | 131.2 | 129.1 | 129.85 | 43.2833 | +1.1 (+0.85%) | 378,149 |
| 28 Apr 2021 | INR | 131 | 131 | 128.25 | 128.75 | 42.9167 | -0.45 (-0.35%) | 288,739 |
| 27 Apr 2021 | INR | 129.5 | 130 | 128.35 | 129.2 | 43.0667 | -0.1 (-0.08%) | 254,843 |
| 26 Apr 2021 | INR | 127.8 | 129.7 | 127.75 | 129.3 | 43.1 | +2.35 (+1.85%) | 446,619 |
| 23 Apr 2021 | INR | 125.05 | 128.95 | 125.05 | 126.95 | 42.3167 | +0.9 (+0.71%) | 386,432 |
| 22 Apr 2021 | INR | 123.9 | 126.65 | 122.7 | 126.05 | 42.0167 | +1.8 (+1.45%) | 272,237 |
| 20 Apr 2021 | INR | 124.8 | 127.65 | 123.65 | 124.25 | 41.4167 | +0.9 (+0.73%) | 361,780 |
| 19 Apr 2021 | INR | 122.2 | 126.4 | 122.05 | 123.35 | 41.1167 | -4.65 (-3.63%) | 1,090,027 |
| 16 Apr 2021 | INR | 127.9 | 129.5 | 125.7 | 128 | 42.6667 | -0.7 (-0.54%) | 475,837 |
| 15 Apr 2021 | INR | 125.8 | 129.7 | 124.5 | 128.7 | 42.9 | +3.1 (+2.47%) | 471,071 |
| 13 Apr 2021 | INR | 126.9 | 126.9 | 121.7 | 125.6 | 41.8667 | +3.7 (+3.04%) | 279,688 |
| 12 Apr 2021 | INR | 128.5 | 128.5 | 120.55 | 121.9 | 40.6333 | -7.95 (-6.12%) | 581,576 |
| 9 Apr 2021 | INR | 130.1 | 131.5 | 129 | 129.85 | 43.2833 | -0.1 (-0.08%) | 232,841 |
| 8 Apr 2021 | INR | 132.1 | 133.65 | 129.25 | 129.95 | 43.3167 | -1.4 (-1.07%) | 585,581 |
