| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 1,358 | 1,362.15 | 1,345.25 | 1,348.15 | 1,348.15 | -6.55 (-0.48%) | 1,066,338 |
| 21 May 2021 | INR | 1,349 | 1,357 | 1,346.1 | 1,354.7 | 1,354.7 | +15.25 (+1.14%) | 480,568 |
| 20 May 2021 | INR | 1,345 | 1,350 | 1,335.4 | 1,339.45 | 1,339.45 | +2.9 (+0.22%) | 113,578 |
| 19 May 2021 | INR | 1,340 | 1,357.45 | 1,333.55 | 1,336.55 | 1,336.55 | -3.4 (-0.25%) | 1,047,750 |
| 18 May 2021 | INR | 1,336 | 1,344.45 | 1,330 | 1,339.95 | 1,339.95 | +10.8 (+0.81%) | 310,214 |
| 17 May 2021 | INR | 1,319.7 | 1,335 | 1,319.7 | 1,329.15 | 1,329.15 | +12.35 (+0.94%) | 287,383 |
| 14 May 2021 | INR | 1,333.95 | 1,333.95 | 1,311.8 | 1,316.8 | 1,316.8 | -10.15 (-0.76%) | 256,247 |
| 12 May 2021 | INR | 1,332 | 1,334.3 | 1,315 | 1,326.95 | 1,326.95 | -3.75 (-0.28%) | 1,134,464 |
| 11 May 2021 | INR | 1,336 | 1,341.3 | 1,325.25 | 1,330.7 | 1,330.7 | -8.8 (-0.66%) | 305,023 |
| 10 May 2021 | INR | 1,355 | 1,355 | 1,335.35 | 1,339.5 | 1,339.5 | -12.9 (-0.95%) | 198,990 |
| 7 May 2021 | INR | 1,366 | 1,372.4 | 1,348.9 | 1,352.4 | 1,352.4 | -8.75 (-0.64%) | 149,432 |
| 6 May 2021 | INR | 1,343 | 1,364.2 | 1,337.05 | 1,361.15 | 1,361.15 | +19.55 (+1.46%) | 277,845 |
| 5 May 2021 | INR | 1,337.35 | 1,343.7 | 1,328 | 1,341.6 | 1,341.6 | +12.05 (+0.91%) | 170,339 |
| 4 May 2021 | INR | 1,355 | 1,355 | 1,325 | 1,329.55 | 1,329.55 | -22.25 (-1.65%) | 114,114 |
| 3 May 2021 | INR | 1,342 | 1,361 | 1,337.65 | 1,351.8 | 1,351.8 | -2.1 (-0.16%) | 92,652 |
| 30 Apr 2021 | INR | 1,349 | 1,373.6 | 1,346.8 | 1,353.9 | 1,353.9 | -1.65 (-0.12%) | 235,449 |
| 29 Apr 2021 | INR | 1,369 | 1,369 | 1,352.05 | 1,355.55 | 1,355.55 | -0.3 (-0.02%) | 102,466 |
| 28 Apr 2021 | INR | 1,358 | 1,359 | 1,344.7 | 1,355.85 | 1,355.85 | +7.65 (+0.57%) | 122,748 |
| 27 Apr 2021 | INR | 1,348 | 1,353 | 1,340 | 1,348.2 | 1,348.2 | +4.55 (+0.34%) | 180,094 |
| 26 Apr 2021 | INR | 1,330 | 1,351 | 1,322 | 1,343.65 | 1,343.65 | +9.8 (+0.73%) | 271,381 |
| 23 Apr 2021 | INR | 1,344.3 | 1,348.8 | 1,331.3 | 1,333.85 | 1,333.85 | -17.2 (-1.27%) | 178,652 |
| 22 Apr 2021 | INR | 1,353.75 | 1,364.9 | 1,345.8 | 1,351.05 | 1,351.05 | +0.35 (+0.03%) | 717,307 |
| 20 Apr 2021 | INR | 1,378 | 1,379 | 1,342.7 | 1,350.7 | 1,350.7 | -11.9 (-0.87%) | 341,541 |
| 19 Apr 2021 | INR | 1,344 | 1,379.5 | 1,333.05 | 1,362.6 | 1,362.6 | +10.05 (+0.74%) | 437,862 |
| 16 Apr 2021 | INR | 1,366.65 | 1,371 | 1,347 | 1,352.55 | 1,352.55 | -8.95 (-0.66%) | 1,349,182 |
| 15 Apr 2021 | INR | 1,354.7 | 1,366.6 | 1,320.35 | 1,361.5 | 1,361.5 | -37.1 (-2.65%) | 1,327,320 |
| 13 Apr 2021 | INR | 1,433 | 1,435.95 | 1,375 | 1,398.6 | 1,398.6 | -27.2 (-1.91%) | 753,247 |
| 12 Apr 2021 | INR | 1,480 | 1,480 | 1,415.3 | 1,425.8 | 1,425.8 | -14.95 (-1.04%) | 778,970 |
| 9 Apr 2021 | INR | 1,454 | 1,454 | 1,430.4 | 1,440.75 | 1,440.75 | +0.95 (+0.07%) | 308,482 |
| 8 Apr 2021 | INR | 1,430.5 | 1,451.1 | 1,425.25 | 1,439.8 | 1,439.8 | +9.55 (+0.67%) | 1,863,736 |
