| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | INR | 564 | 564 | 553.7 | 559.15 | 559.15 | -4.55 (-0.81%) | 12,008 |
| 2 Jul 2021 | INR | 564 | 565.35 | 557.35 | 563.7 | 563.7 | +2.8 (+0.50%) | 21,356 |
| 1 Jul 2021 | INR | 562 | 574 | 550.05 | 560.9 | 560.9 | +0.25 (+0.04%) | 53,929 |
| 30 Jun 2021 | INR | 551.5 | 563.65 | 547.7 | 560.65 | 560.65 | +10.65 (+1.94%) | 36,445 |
| 29 Jun 2021 | INR | 543 | 551.55 | 540.05 | 550 | 550 | +3.3 (+0.60%) | 18,199 |
| 28 Jun 2021 | INR | 540 | 549.9 | 534.6 | 546.7 | 546.7 | +6.6 (+1.22%) | 33,481 |
| 25 Jun 2021 | INR | 558 | 558 | 539 | 540.1 | 540.1 | -14.25 (-2.57%) | 25,011 |
| 24 Jun 2021 | INR | 551 | 561.05 | 545.45 | 554.35 | 554.35 | +4.65 (+0.85%) | 24,396 |
| 23 Jun 2021 | INR | 544.8 | 551.05 | 530.35 | 549.7 | 549.7 | +21.75 (+4.12%) | 35,863 |
| 22 Jun 2021 | INR | 530.2 | 539.45 | 525 | 527.95 | 527.95 | -2.55 (-0.48%) | 24,851 |
| 21 Jun 2021 | INR | 535 | 536.95 | 524.65 | 530.5 | 530.5 | -13.75 (-2.53%) | 29,419 |
| 18 Jun 2021 | INR | 550 | 555.3 | 527.3 | 544.25 | 544.25 | -1.55 (-0.28%) | 24,562 |
| 17 Jun 2021 | INR | 542 | 555.4 | 542 | 545.8 | 545.8 | +3.05 (+0.56%) | 35,617 |
| 16 Jun 2021 | INR | 539.25 | 546.6 | 534.7 | 542.75 | 542.75 | +7.95 (+1.49%) | 26,988 |
| 15 Jun 2021 | INR | 537.85 | 545.05 | 532.3 | 534.8 | 534.8 | -3.05 (-0.57%) | 19,899 |
| 14 Jun 2021 | INR | 548.6 | 548.6 | 530 | 537.85 | 537.85 | -4.5 (-0.83%) | 140,596 |
| 11 Jun 2021 | INR | 559.9 | 563 | 539.8 | 542.35 | 542.35 | -13.45 (-2.42%) | 17,035 |
| 10 Jun 2021 | INR | 555.9 | 559.1 | 547.05 | 555.8 | 555.8 | +16.55 (+3.07%) | 10,635 |
| 9 Jun 2021 | INR | 555 | 565.65 | 536.45 | 539.25 | 539.25 | -13.9 (-2.51%) | 33,010 |
| 8 Jun 2021 | INR | 546.5 | 557 | 536.45 | 553.15 | 553.15 | +18.75 (+3.51%) | 14,483 |
| 7 Jun 2021 | INR | 540 | 546.75 | 530.5 | 534.4 | 534.4 | -3.95 (-0.73%) | 7,395 |
| 4 Jun 2021 | INR | 548 | 566.7 | 537 | 538.35 | 538.35 | -9.9 (-1.81%) | 18,055 |
| 3 Jun 2021 | INR | 528 | 549.9 | 522.7 | 548.25 | 548.25 | +20.6 (+3.90%) | 2,005,203 |
| 2 Jun 2021 | INR | 503 | 530 | 503 | 527.65 | 527.65 | +19.85 (+3.91%) | 56,921 |
| 1 Jun 2021 | INR | 504.2 | 514.65 | 502.1 | 507.8 | 507.8 | +6.6 (+1.32%) | 44,599 |
| 31 May 2021 | INR | 506.7 | 506.95 | 500.05 | 501.2 | 501.2 | -2.05 (-0.41%) | 305,327 |
| 28 May 2021 | INR | 505 | 506.8 | 500 | 503.25 | 503.25 | +0.7 (+0.14%) | 15,107 |
| 27 May 2021 | INR | 508 | 510 | 500.05 | 502.55 | 502.55 | -1 (-0.20%) | 8,490 |
| 26 May 2021 | INR | 510 | 511.05 | 497.2 | 503.55 | 503.55 | +3.8 (+0.76%) | 19,476 |
| 25 May 2021 | INR | 514 | 520.3 | 498.3 | 499.75 | 499.75 | -11.75 (-2.30%) | 30,912 |
