| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 3,438 | 3,453.85 | 3,207.35 | 3,259.4 | 651.88 | -116.75 (-3.46%) | 9,056 |
| 21 May 2021 | INR | 3,225 | 3,376.25 | 3,225 | 3,376.15 | 675.23 | +160.65 (+5.00%) | 8,486 |
| 20 May 2021 | INR | 3,213.15 | 3,260 | 3,154.1 | 3,215.5 | 643.1 | +76.35 (+2.43%) | 3,726 |
| 19 May 2021 | INR | 3,100 | 3,183.1 | 3,030.3 | 3,139.15 | 627.83 | +107.6 (+3.55%) | 5,629 |
| 18 May 2021 | INR | 3,017.95 | 3,054.3 | 2,958 | 3,031.55 | 606.31 | +52.95 (+1.78%) | 3,004 |
| 17 May 2021 | INR | 2,975.2 | 3,021 | 2,950 | 2,978.6 | 595.72 | +14.5 (+0.49%) | 2,473 |
| 14 May 2021 | INR | 2,925 | 3,009.6 | 2,877.05 | 2,964.1 | 592.82 | +39.35 (+1.35%) | 5,193 |
| 12 May 2021 | INR | 2,819.95 | 2,969.8 | 2,730 | 2,924.75 | 584.95 | +96.35 (+3.41%) | 5,060 |
| 11 May 2021 | INR | 3,080 | 3,119.6 | 2,822.5 | 2,828.4 | 565.68 | -142.65 (-4.80%) | 11,997 |
| 10 May 2021 | INR | 2,872 | 2,971.05 | 2,859.35 | 2,971.05 | 594.21 | +141.45 (+5.00%) | 2,450 |
| 7 May 2021 | INR | 2,740 | 2,911.6 | 2,665 | 2,829.6 | 565.92 | +27.3 (+0.97%) | 6,116 |
| 6 May 2021 | INR | 2,997.4 | 2,997.4 | 2,802.3 | 2,802.3 | 560.46 | -147.45 (-5.00%) | 2,343 |
| 5 May 2021 | INR | 2,831.35 | 2,972.9 | 2,831.35 | 2,949.75 | 589.95 | +118.4 (+4.18%) | 9,903 |
| 4 May 2021 | INR | 2,820 | 2,858 | 2,750.65 | 2,831.35 | 566.27 | +109.4 (+4.02%) | 5,344 |
| 3 May 2021 | INR | 2,612 | 2,742.75 | 2,530 | 2,721.95 | 544.39 | +109.8 (+4.20%) | 3,726 |
| 30 Apr 2021 | INR | 2,526 | 2,652.45 | 2,486.05 | 2,612.15 | 522.43 | +86 (+3.40%) | 7,641 |
| 29 Apr 2021 | INR | 2,475 | 2,526.15 | 2,418 | 2,526.15 | 505.23 | +120.25 (+5.00%) | 6,391 |
| 28 Apr 2021 | INR | 2,287 | 2,406.65 | 2,242.1 | 2,405.9 | 481.18 | +113.85 (+4.97%) | 5,369 |
| 27 Apr 2021 | INR | 2,284 | 2,311.4 | 2,240.65 | 2,292.05 | 458.41 | +64.05 (+2.87%) | 1,451 |
| 26 Apr 2021 | INR | 2,253 | 2,285.05 | 2,205 | 2,228 | 445.6 | -14.45 (-0.64%) | 1,539 |
| 23 Apr 2021 | INR | 2,245.2 | 2,320 | 2,233.05 | 2,242.45 | 448.49 | -6.1 (-0.27%) | 1,742 |
| 22 Apr 2021 | INR | 2,245 | 2,347 | 2,245 | 2,248.55 | 449.71 | -47.7 (-2.08%) | 1,845 |
| 20 Apr 2021 | INR | 2,342.5 | 2,376.85 | 2,242.65 | 2,296.25 | 459.25 | +17.35 (+0.76%) | 1,093 |
| 19 Apr 2021 | INR | 2,300 | 2,350 | 2,265 | 2,278.9 | 455.78 | -90.55 (-3.82%) | 1,097 |
| 16 Apr 2021 | INR | 2,298.35 | 2,400 | 2,290 | 2,369.45 | 473.89 | +71.1 (+3.09%) | 1,060 |
| 15 Apr 2021 | INR | 2,400 | 2,456 | 2,262 | 2,298.35 | 459.67 | -82.2 (-3.45%) | 2,076 |
| 13 Apr 2021 | INR | 2,260 | 2,450 | 2,217 | 2,380.55 | 476.11 | +47.2 (+2.02%) | 5,727 |
| 12 Apr 2021 | INR | 2,365.2 | 2,400 | 2,333.35 | 2,333.35 | 466.67 | -122.8 (-5.00%) | 1,024 |
| 9 Apr 2021 | INR | 2,480 | 2,509 | 2,335.35 | 2,456.15 | 491.23 | +17.35 (+0.71%) | 2,970 |
| 8 Apr 2021 | INR | 2,405 | 2,459.6 | 2,359.85 | 2,438.8 | 487.76 | +96.3 (+4.11%) | 2,328 |
