| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 1,316.1 | 1,329 | 1,302.8 | 1,308.25 | 1,308.25 | -6.55 (-0.50%) | 273,348 |
| 21 May 2021 | INR | 1,324 | 1,335.8 | 1,300.35 | 1,314.8 | 1,314.8 | +13 (+1.00%) | 290,465 |
| 20 May 2021 | INR | 1,305 | 1,320 | 1,284 | 1,301.8 | 1,301.8 | +7.45 (+0.58%) | 213,305 |
| 19 May 2021 | INR | 1,349 | 1,350.5 | 1,284.45 | 1,294.35 | 1,294.35 | -34.6 (-2.60%) | 435,929 |
| 18 May 2021 | INR | 1,318 | 1,345.1 | 1,301.8 | 1,328.95 | 1,328.95 | +39.5 (+3.06%) | 465,887 |
| 17 May 2021 | INR | 1,235 | 1,298.55 | 1,227.15 | 1,289.45 | 1,289.45 | +69.4 (+5.69%) | 456,118 |
| 14 May 2021 | INR | 1,296 | 1,302.85 | 1,213.05 | 1,220.05 | 1,220.05 | -64.6 (-5.03%) | 446,220 |
| 12 May 2021 | INR | 1,306.1 | 1,328.6 | 1,279 | 1,284.65 | 1,284.65 | -18.35 (-1.41%) | 180,215 |
| 11 May 2021 | INR | 1,294 | 1,326 | 1,285.65 | 1,303 | 1,303 | -1.05 (-0.08%) | 203,857 |
| 10 May 2021 | INR | 1,299.85 | 1,313.75 | 1,286.9 | 1,304.05 | 1,304.05 | +5.6 (+0.43%) | 274,052 |
| 7 May 2021 | INR | 1,302 | 1,322 | 1,290.7 | 1,298.45 | 1,298.45 | +11.15 (+0.87%) | 322,157 |
| 6 May 2021 | INR | 1,274 | 1,311.7 | 1,263 | 1,287.3 | 1,287.3 | +19.45 (+1.53%) | 401,805 |
| 5 May 2021 | INR | 1,277 | 1,290 | 1,240.3 | 1,267.85 | 1,267.85 | +5.65 (+0.45%) | 385,917 |
| 4 May 2021 | INR | 1,285 | 1,298.8 | 1,241.8 | 1,262.2 | 1,262.2 | +6.6 (+0.53%) | 711,456 |
| 3 May 2021 | INR | 1,154.95 | 1,263 | 1,123.4 | 1,255.6 | 1,255.6 | +97.1 (+8.38%) | 607,822 |
| 30 Apr 2021 | INR | 1,174 | 1,200.4 | 1,143.35 | 1,158.5 | 1,158.5 | -24.2 (-2.05%) | 291,832 |
| 29 Apr 2021 | INR | 1,199 | 1,212.3 | 1,178.1 | 1,182.7 | 1,182.7 | -2.55 (-0.22%) | 330,396 |
| 28 Apr 2021 | INR | 1,211.7 | 1,213.7 | 1,181 | 1,185.25 | 1,185.25 | -5.9 (-0.50%) | 228,274 |
| 27 Apr 2021 | INR | 1,186.5 | 1,213.2 | 1,181.1 | 1,191.15 | 1,191.15 | +17.8 (+1.52%) | 350,844 |
| 26 Apr 2021 | INR | 1,164 | 1,198 | 1,161 | 1,173.35 | 1,173.35 | +15.35 (+1.33%) | 460,313 |
| 23 Apr 2021 | INR | 1,167 | 1,183.2 | 1,146.1 | 1,158 | 1,158 | +0.3 (+0.03%) | 366,703 |
| 22 Apr 2021 | INR | 1,139 | 1,169.1 | 1,127.1 | 1,157.7 | 1,157.7 | +15.35 (+1.34%) | 381,924 |
| 20 Apr 2021 | INR | 1,154 | 1,177.6 | 1,125.05 | 1,142.35 | 1,142.35 | +6.05 (+0.53%) | 604,245 |
| 19 Apr 2021 | INR | 1,060.4 | 1,153.25 | 1,060.4 | 1,136.3 | 1,136.3 | -24.4 (-2.10%) | 690,393 |
| 16 Apr 2021 | INR | 1,129.7 | 1,192 | 1,120.85 | 1,160.7 | 1,160.7 | +31 (+2.74%) | 554,381 |
| 15 Apr 2021 | INR | 1,099 | 1,144.8 | 1,082.85 | 1,129.7 | 1,129.7 | +23.85 (+2.16%) | 608,615 |
| 13 Apr 2021 | INR | 1,075 | 1,116.15 | 1,051.4 | 1,105.85 | 1,105.85 | +29.7 (+2.76%) | 967,929 |
| 12 Apr 2021 | INR | 1,183.95 | 1,183.95 | 1,061 | 1,076.15 | 1,076.15 | -124.7 (-10.38%) | 1,225,329 |
| 9 Apr 2021 | INR | 1,162.45 | 1,228.2 | 1,151.45 | 1,200.85 | 1,200.85 | +38.4 (+3.30%) | 651,315 |
| 8 Apr 2021 | INR | 1,165 | 1,191.2 | 1,138 | 1,162.45 | 1,162.45 | -1.05 (-0.09%) | 671,871 |
