| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 291 | 293 | 283 | 289.95 | 289.95 | +1.6 (+0.55%) | 27,774 |
| 21 May 2021 | INR | 292.7 | 294.8 | 287.25 | 288.35 | 288.35 | -1.95 (-0.67%) | 9,279 |
| 20 May 2021 | INR | 294 | 298.4 | 287.05 | 290.3 | 290.3 | +1.75 (+0.61%) | 19,159 |
| 19 May 2021 | INR | 289.9 | 292.75 | 288.05 | 288.55 | 288.55 | -2.25 (-0.77%) | 218,248 |
| 18 May 2021 | INR | 290.45 | 291.5 | 286.6 | 290.8 | 290.8 | +2.5 (+0.87%) | 11,186 |
| 17 May 2021 | INR | 289.5 | 291.3 | 285.25 | 288.3 | 288.3 | +2.25 (+0.79%) | 21,907 |
| 14 May 2021 | INR | 291 | 291 | 284.3 | 286.05 | 286.05 | -2.75 (-0.95%) | 11,226 |
| 12 May 2021 | INR | 293.95 | 295.65 | 288 | 288.8 | 288.8 | -4.5 (-1.53%) | 17,666 |
| 11 May 2021 | INR | 289 | 296 | 286.2 | 293.3 | 293.3 | +4.7 (+1.63%) | 16,056 |
| 10 May 2021 | INR | 287.7 | 295.55 | 285.6 | 288.6 | 288.6 | +3.6 (+1.26%) | 22,630 |
| 7 May 2021 | INR | 291 | 294 | 283.8 | 285 | 285 | -4.5 (-1.55%) | 12,087 |
| 6 May 2021 | INR | 292.8 | 293.95 | 287.5 | 289.5 | 289.5 | -0.8 (-0.28%) | 14,429 |
| 5 May 2021 | INR | 293.5 | 296.25 | 288.55 | 290.3 | 290.3 | -0.55 (-0.19%) | 24,787 |
| 4 May 2021 | INR | 306 | 306 | 290 | 290.85 | 290.85 | -11.05 (-3.66%) | 56,605 |
| 3 May 2021 | INR | 294.95 | 304.9 | 290 | 301.9 | 301.9 | +10.1 (+3.46%) | 57,338 |
| 30 Apr 2021 | INR | 292 | 302.3 | 289 | 291.8 | 291.8 | -0.15 (-0.05%) | 57,352 |
| 29 Apr 2021 | INR | 286.5 | 295.2 | 278.55 | 291.95 | 291.95 | +6.75 (+2.37%) | 80,719 |
| 28 Apr 2021 | INR | 285 | 291.7 | 276.25 | 285.2 | 285.2 | +0.65 (+0.23%) | 91,997 |
| 27 Apr 2021 | INR | 269.7 | 289.4 | 269 | 284.55 | 284.55 | +11.8 (+4.33%) | 216,413 |
| 26 Apr 2021 | INR | 260 | 278 | 257.8 | 272.75 | 272.75 | -17.3 (-5.96%) | 139,417 |
| 23 Apr 2021 | INR | 294 | 294.9 | 284.7 | 290.05 | 290.05 | -4.85 (-1.64%) | 3,044 |
| 22 Apr 2021 | INR | 291.45 | 295 | 284.65 | 294.9 | 294.9 | -1.35 (-0.46%) | 1,916 |
| 20 Apr 2021 | INR | 301.4 | 301.8 | 295.25 | 296.25 | 296.25 | -2.9 (-0.97%) | 169 |
| 19 Apr 2021 | INR | 313 | 313 | 295.25 | 299.15 | 299.15 | -9.05 (-2.94%) | 482 |
| 16 Apr 2021 | INR | 308 | 315.25 | 296.8 | 308.2 | 308.2 | +11 (+3.70%) | 3,244 |
| 15 Apr 2021 | INR | 295.25 | 300 | 285 | 297.2 | 297.2 | +1.15 (+0.39%) | 1,002 |
| 13 Apr 2021 | INR | 293.5 | 297 | 293.5 | 296.05 | 296.05 | +5 (+1.72%) | 54 |
| 12 Apr 2021 | INR | 297.55 | 298.05 | 289.6 | 291.05 | 291.05 | -11.75 (-3.88%) | 1,981 |
| 9 Apr 2021 | INR | 300 | 310.2 | 291.05 | 302.8 | 302.8 | +2.5 (+0.83%) | 6,765 |
| 8 Apr 2021 | INR | 295.7 | 301 | 295.7 | 300.3 | 300.3 | +8.3 (+2.84%) | 2,101 |
