| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 3,270 | 3,288.95 | 3,241 | 3,261.3 | 3,261.3 | +14.2 (+0.44%) | 14,952 |
| 21 May 2021 | INR | 3,226 | 3,259 | 3,225 | 3,247.1 | 3,247.1 | +25.2 (+0.78%) | 17,945 |
| 20 May 2021 | INR | 3,240 | 3,271 | 3,215 | 3,221.9 | 3,221.9 | -8.5 (-0.26%) | 44,997 |
| 19 May 2021 | INR | 3,199 | 3,240.5 | 3,163.65 | 3,230.4 | 3,230.4 | +68.1 (+2.15%) | 22,249 |
| 18 May 2021 | INR | 3,195 | 3,195 | 3,145 | 3,162.3 | 3,162.3 | +11.25 (+0.36%) | 22,295 |
| 17 May 2021 | INR | 3,170.6 | 3,190 | 3,114.45 | 3,151.05 | 3,151.05 | +11.4 (+0.36%) | 23,233 |
| 14 May 2021 | INR | 3,197.15 | 3,210.6 | 3,099.15 | 3,139.65 | 3,139.65 | -56.85 (-1.78%) | 24,844 |
| 12 May 2021 | INR | 3,259.3 | 3,268.25 | 3,186.5 | 3,196.5 | 3,196.5 | -62.8 (-1.93%) | 21,599 |
| 11 May 2021 | INR | 3,328 | 3,328 | 3,246.75 | 3,259.3 | 3,259.3 | -66.1 (-1.99%) | 21,759 |
| 10 May 2021 | INR | 3,311 | 3,338.7 | 3,260.5 | 3,325.4 | 3,325.4 | +13.55 (+0.41%) | 36,051 |
| 7 May 2021 | INR | 3,320 | 3,396 | 3,302.5 | 3,311.85 | 3,311.85 | -32.8 (-0.98%) | 34,060 |
| 6 May 2021 | INR | 3,360 | 3,386.95 | 3,302.1 | 3,344.65 | 3,344.65 | +8.25 (+0.25%) | 56,794 |
| 5 May 2021 | INR | 3,215.6 | 3,356.5 | 3,172.95 | 3,336.4 | 3,336.4 | +153.95 (+4.84%) | 91,893 |
| 4 May 2021 | INR | 3,209.95 | 3,241.3 | 3,168 | 3,182.45 | 3,182.45 | -19.9 (-0.62%) | 24,752 |
| 3 May 2021 | INR | 3,195 | 3,220.35 | 3,141 | 3,202.35 | 3,202.35 | +3.35 (+0.10%) | 26,843 |
| 30 Apr 2021 | INR | 3,270 | 3,307.5 | 3,184 | 3,199 | 3,199 | -39.4 (-1.22%) | 31,648 |
| 29 Apr 2021 | INR | 3,190 | 3,259 | 3,190 | 3,238.4 | 3,238.4 | +36.6 (+1.14%) | 43,213 |
| 28 Apr 2021 | INR | 3,234.3 | 3,247.75 | 3,183 | 3,201.8 | 3,201.8 | +10.8 (+0.34%) | 17,177 |
| 27 Apr 2021 | INR | 3,180 | 3,205 | 3,160 | 3,191 | 3,191 | +16.95 (+0.53%) | 19,114 |
| 26 Apr 2021 | INR | 3,230 | 3,251.8 | 3,151.6 | 3,174.05 | 3,174.05 | -27.05 (-0.85%) | 28,646 |
| 23 Apr 2021 | INR | 3,235.05 | 3,297.75 | 3,172.9 | 3,201.1 | 3,201.1 | -29.45 (-0.91%) | 60,216 |
| 22 Apr 2021 | INR | 3,295 | 3,334 | 3,217.9 | 3,230.55 | 3,230.55 | -42.3 (-1.29%) | 224,922 |
| 20 Apr 2021 | INR | 3,215 | 3,308.35 | 3,199.5 | 3,272.85 | 3,272.85 | +117.3 (+3.72%) | 73,554 |
| 19 Apr 2021 | INR | 3,025 | 3,243.25 | 3,008 | 3,155.55 | 3,155.55 | +95.35 (+3.12%) | 89,193 |
| 16 Apr 2021 | INR | 3,030 | 3,072.3 | 2,991.65 | 3,060.2 | 3,060.2 | +69.4 (+2.32%) | 20,004 |
| 15 Apr 2021 | INR | 3,057.95 | 3,057.95 | 2,904 | 2,990.8 | 2,990.8 | +12.4 (+0.42%) | 17,142 |
| 13 Apr 2021 | INR | 3,023 | 3,058.3 | 2,952.75 | 2,978.4 | 2,978.4 | -33.5 (-1.11%) | 27,732 |
| 12 Apr 2021 | INR | 3,121.15 | 3,121.15 | 2,980.45 | 3,011.9 | 3,011.9 | -121.4 (-3.87%) | 57,462 |
| 9 Apr 2021 | INR | 3,160 | 3,163.55 | 3,107.45 | 3,133.3 | 3,133.3 | +18.95 (+0.61%) | 48,045 |
| 8 Apr 2021 | INR | 3,165.6 | 3,165.6 | 3,090 | 3,114.35 | 3,114.35 | +18.7 (+0.60%) | 57,734 |
