| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 2,288.05 | 2,310.15 | 2,231.95 | 2,244.1 | 2,244.1 | -30.15 (-1.33%) | 2,780 |
| 21 May 2021 | INR | 2,263.05 | 2,355 | 2,246.1 | 2,274.25 | 2,274.25 | +11.85 (+0.52%) | 6,546 |
| 20 May 2021 | INR | 2,400 | 2,400 | 2,244.55 | 2,262.4 | 2,262.4 | -106.8 (-4.51%) | 7,488 |
| 19 May 2021 | INR | 2,330 | 2,440 | 2,330 | 2,369.2 | 2,369.2 | -11.65 (-0.49%) | 18,085 |
| 18 May 2021 | INR | 2,370 | 2,487 | 2,336.6 | 2,380.85 | 2,380.85 | -1.55 (-0.07%) | 27,341 |
| 17 May 2021 | INR | 2,240 | 2,445.7 | 2,103.55 | 2,382.4 | 2,382.4 | +186.85 (+8.51%) | 96,207 |
| 14 May 2021 | INR | 2,205 | 2,297.2 | 2,165.05 | 2,195.55 | 2,195.55 | +82.25 (+3.89%) | 175,197 |
| 12 May 2021 | INR | 1,805 | 2,143.2 | 1,790 | 2,113.3 | 2,113.3 | +327.3 (+18.33%) | 228,213 |
| 11 May 2021 | INR | 1,679 | 1,799.9 | 1,672.4 | 1,786 | 1,786 | +102.25 (+6.07%) | 27,961 |
| 10 May 2021 | INR | 1,663 | 1,767.55 | 1,663 | 1,683.75 | 1,683.75 | +44.2 (+2.70%) | 99,645 |
| 7 May 2021 | INR | 1,636.9 | 1,664.6 | 1,630.05 | 1,639.55 | 1,639.55 | +2.65 (+0.16%) | 11,498 |
| 6 May 2021 | INR | 1,629.1 | 1,666 | 1,611.15 | 1,636.9 | 1,636.9 | +19.65 (+1.22%) | 5,572 |
| 5 May 2021 | INR | 1,589.65 | 1,643.4 | 1,588 | 1,617.25 | 1,617.25 | +38.35 (+2.43%) | 3,209 |
| 4 May 2021 | INR | 1,597.65 | 1,673.95 | 1,565.95 | 1,578.9 | 1,578.9 | +12.6 (+0.80%) | 15,871 |
| 3 May 2021 | INR | 1,554.4 | 1,587.25 | 1,554 | 1,566.3 | 1,566.3 | +9.9 (+0.64%) | 1,220 |
| 30 Apr 2021 | INR | 1,559.7 | 1,590.85 | 1,552.65 | 1,556.4 | 1,556.4 | -13.55 (-0.86%) | 1,311 |
| 29 Apr 2021 | INR | 1,573.6 | 1,590 | 1,552.15 | 1,569.95 | 1,569.95 | +19.65 (+1.27%) | 1,099 |
| 28 Apr 2021 | INR | 1,524.7 | 1,578.55 | 1,524.7 | 1,550.3 | 1,550.3 | +25.6 (+1.68%) | 2,843 |
| 27 Apr 2021 | INR | 1,533.8 | 1,540.35 | 1,522.9 | 1,524.7 | 1,524.7 | -1.1 (-0.07%) | 1,258 |
| 26 Apr 2021 | INR | 1,532.6 | 1,540.15 | 1,517.45 | 1,525.8 | 1,525.8 | -1.35 (-0.09%) | 1,313 |
| 23 Apr 2021 | INR | 1,527 | 1,558.9 | 1,524 | 1,527.15 | 1,527.15 | +2.25 (+0.15%) | 675 |
| 22 Apr 2021 | INR | 1,520 | 1,538 | 1,514 | 1,524.9 | 1,524.9 | -0.05 (0.0%) | 3,245 |
| 20 Apr 2021 | INR | 1,538.25 | 1,548 | 1,520 | 1,524.95 | 1,524.95 | +9.05 (+0.60%) | 1,294 |
| 19 Apr 2021 | INR | 1,530 | 1,530 | 1,502 | 1,515.9 | 1,515.9 | -41 (-2.63%) | 4,343 |
| 16 Apr 2021 | INR | 1,573.7 | 1,576 | 1,540.85 | 1,556.9 | 1,556.9 | +15.85 (+1.03%) | 1,384 |
| 15 Apr 2021 | INR | 1,560 | 1,560 | 1,524.3 | 1,541.05 | 1,541.05 | -26.45 (-1.69%) | 679 |
| 13 Apr 2021 | INR | 1,512.5 | 1,580 | 1,512.5 | 1,567.5 | 1,567.5 | +24.85 (+1.61%) | 3,656 |
| 12 Apr 2021 | INR | 1,628.1 | 1,628.1 | 1,514 | 1,542.65 | 1,542.65 | -84.25 (-5.18%) | 5,722 |
| 9 Apr 2021 | INR | 1,638 | 1,670 | 1,616.45 | 1,626.9 | 1,626.9 | +6.2 (+0.38%) | 2,386 |
| 8 Apr 2021 | INR | 1,570.1 | 1,694.8 | 1,570.1 | 1,620.7 | 1,620.7 | +51.1 (+3.26%) | 24,057 |
