| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 538.95 | 575.75 | 535.35 | 568.75 | 568.75 | +4.3 (+0.76%) | 147,394 |
| 21 May 2021 | INR | 575 | 582.65 | 556 | 564.45 | 564.45 | +5 (+0.89%) | 67,873 |
| 20 May 2021 | INR | 569.95 | 571.75 | 547 | 559.45 | 559.45 | -0.15 (-0.03%) | 112,871 |
| 19 May 2021 | INR | 547.7 | 576.5 | 536.25 | 559.6 | 559.6 | +24.05 (+4.49%) | 109,099 |
| 18 May 2021 | INR | 553 | 553 | 532.1 | 535.55 | 535.55 | -15.9 (-2.88%) | 33,990 |
| 17 May 2021 | INR | 536.4 | 585 | 520 | 551.45 | 551.45 | +29 (+5.55%) | 60,150 |
| 14 May 2021 | INR | 561.7 | 562.9 | 517.05 | 522.45 | 522.45 | -33.8 (-6.08%) | 54,345 |
| 12 May 2021 | INR | 513 | 610.6 | 510.7 | 556.25 | 556.25 | +47.4 (+9.32%) | 371,137 |
| 11 May 2021 | INR | 508.4 | 513.05 | 507 | 508.85 | 508.85 | +0.45 (+0.09%) | 4,850 |
| 10 May 2021 | INR | 510.4 | 515 | 508 | 508.4 | 508.4 | -0.3 (-0.06%) | 4,256 |
| 7 May 2021 | INR | 504 | 517.1 | 504 | 508.7 | 508.7 | +1.4 (+0.28%) | 5,457 |
| 6 May 2021 | INR | 523.7 | 523.7 | 504.1 | 507.3 | 507.3 | -0.65 (-0.13%) | 2,073 |
| 5 May 2021 | INR | 507.4 | 511 | 505.1 | 507.95 | 507.95 | +5.05 (+1.00%) | 5,668 |
| 4 May 2021 | INR | 511 | 523.45 | 496 | 502.9 | 502.9 | -2.65 (-0.52%) | 9,240 |
| 3 May 2021 | INR | 508.45 | 509.95 | 504.45 | 505.55 | 505.55 | -5.2 (-1.02%) | 4,795 |
| 30 Apr 2021 | INR | 518.7 | 518.7 | 506.55 | 510.75 | 510.75 | -5.15 (-1.00%) | 4,766 |
| 29 Apr 2021 | INR | 514.8 | 517.7 | 508.5 | 515.9 | 515.9 | +2.25 (+0.44%) | 42,867 |
| 28 Apr 2021 | INR | 510.95 | 518.65 | 510.95 | 513.65 | 513.65 | -2.45 (-0.47%) | 4,120 |
| 27 Apr 2021 | INR | 507 | 518.8 | 507 | 516.1 | 516.1 | +7.7 (+1.51%) | 2,981 |
| 26 Apr 2021 | INR | 515.65 | 517.5 | 508.1 | 508.4 | 508.4 | -3.75 (-0.73%) | 3,483 |
| 23 Apr 2021 | INR | 515 | 519.1 | 511.1 | 512.15 | 512.15 | -5.65 (-1.09%) | 42,766 |
| 22 Apr 2021 | INR | 516.05 | 526.2 | 505.85 | 517.8 | 517.8 | +1.6 (+0.31%) | 9,556 |
| 20 Apr 2021 | INR | 515.5 | 527.9 | 510.3 | 516.2 | 516.2 | -7 (-1.34%) | 9,809 |
| 19 Apr 2021 | INR | 520 | 530 | 511.75 | 523.2 | 523.2 | -18.3 (-3.38%) | 19,912 |
| 16 Apr 2021 | INR | 511.7 | 548 | 507.35 | 541.5 | 541.5 | +31.6 (+6.20%) | 14,422 |
| 15 Apr 2021 | INR | 513.55 | 516 | 500.45 | 509.9 | 509.9 | -4.5 (-0.87%) | 4,223 |
| 13 Apr 2021 | INR | 515.1 | 515.8 | 503.4 | 514.4 | 514.4 | +5.85 (+1.15%) | 6,770 |
| 12 Apr 2021 | INR | 542 | 542 | 502 | 508.55 | 508.55 | -31.4 (-5.82%) | 9,799 |
| 9 Apr 2021 | INR | 538 | 543 | 533 | 539.95 | 539.95 | -1.6 (-0.30%) | 8,796 |
| 8 Apr 2021 | INR | 540.1 | 544.2 | 538 | 541.55 | 541.55 | +1.85 (+0.34%) | 3,245 |
