| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 2,457 | 2,486.25 | 2,407.35 | 2,441.8 | 244.18 | -15.25 (-0.62%) | 2,445 |
| 21 May 2021 | INR | 2,480 | 2,538.5 | 2,440 | 2,457.05 | 245.705 | +39.4 (+1.63%) | 3,398 |
| 20 May 2021 | INR | 2,370 | 2,450 | 2,337.55 | 2,417.65 | 241.765 | +77.65 (+3.32%) | 5,170 |
| 19 May 2021 | INR | 2,389 | 2,444 | 2,272.5 | 2,340 | 234 | -47.35 (-1.98%) | 8,098 |
| 18 May 2021 | INR | 2,290 | 2,391.6 | 2,268.35 | 2,387.35 | 238.735 | +213.15 (+9.80%) | 13,412 |
| 17 May 2021 | INR | 2,007 | 2,174.2 | 2,007 | 2,174.2 | 217.42 | +197.65 (+10.00%) | 17,393 |
| 14 May 2021 | INR | 1,908 | 2,000 | 1,872 | 1,976.55 | 197.655 | +67.95 (+3.56%) | 5,845 |
| 12 May 2021 | INR | 2,028 | 2,028 | 1,890.45 | 1,908.6 | 190.86 | -79.75 (-4.01%) | 5,481 |
| 11 May 2021 | INR | 2,000 | 2,044 | 1,931.75 | 1,988.35 | 198.835 | +1.9 (+0.10%) | 1,959 |
| 10 May 2021 | INR | 1,989 | 2,016.25 | 1,967.05 | 1,986.45 | 198.645 | +24.5 (+1.25%) | 2,553 |
| 7 May 2021 | INR | 1,936.7 | 1,989 | 1,882 | 1,961.95 | 196.195 | +35.95 (+1.87%) | 1,501 |
| 6 May 2021 | INR | 1,939 | 1,945.5 | 1,921 | 1,926 | 192.6 | +7.05 (+0.37%) | 634 |
| 5 May 2021 | INR | 1,891.8 | 1,944 | 1,874.85 | 1,918.95 | 191.895 | +64.55 (+3.48%) | 1,464 |
| 4 May 2021 | INR | 1,898.9 | 1,923 | 1,843.55 | 1,854.4 | 185.44 | -18.35 (-0.98%) | 2,399 |
| 3 May 2021 | INR | 1,825.4 | 1,895.55 | 1,810 | 1,872.75 | 187.275 | +40.35 (+2.20%) | 991 |
| 30 Apr 2021 | INR | 1,844 | 1,868.5 | 1,814.55 | 1,832.4 | 183.24 | -15.8 (-0.85%) | 1,409 |
| 29 Apr 2021 | INR | 1,853.1 | 1,882.35 | 1,827.65 | 1,848.2 | 184.82 | -1.7 (-0.09%) | 612 |
| 28 Apr 2021 | INR | 1,824 | 1,920 | 1,824 | 1,849.9 | 184.99 | +61.15 (+3.42%) | 1,488 |
| 27 Apr 2021 | INR | 1,769.4 | 1,809.3 | 1,744.75 | 1,788.75 | 178.875 | +21.1 (+1.19%) | 2,122 |
| 26 Apr 2021 | INR | 1,779 | 1,803.55 | 1,733.05 | 1,767.65 | 176.765 | +17.2 (+0.98%) | 1,809 |
| 23 Apr 2021 | INR | 1,818 | 1,826 | 1,725 | 1,750.45 | 175.045 | -69.85 (-3.84%) | 3,821 |
| 22 Apr 2021 | INR | 1,779 | 1,829.6 | 1,742.95 | 1,820.3 | 182.03 | +42.05 (+2.36%) | 1,469 |
| 20 Apr 2021 | INR | 1,779.8 | 1,810 | 1,766.4 | 1,778.25 | 177.825 | +40.95 (+2.36%) | 2,784 |
| 19 Apr 2021 | INR | 1,784.7 | 1,800.05 | 1,661.65 | 1,737.3 | 173.73 | -47.4 (-2.66%) | 5,602 |
| 16 Apr 2021 | INR | 1,714.6 | 1,816.05 | 1,679.65 | 1,784.7 | 178.47 | +89.55 (+5.28%) | 5,190 |
| 15 Apr 2021 | INR | 1,736.9 | 1,736.9 | 1,667.3 | 1,695.15 | 169.515 | +12.55 (+0.75%) | 1,996 |
| 13 Apr 2021 | INR | 1,651.3 | 1,742.7 | 1,651.3 | 1,682.6 | 168.26 | -10.55 (-0.62%) | 1,461 |
| 12 Apr 2021 | INR | 1,673.95 | 1,749.4 | 1,645.45 | 1,693.15 | 169.315 | -45.4 (-2.61%) | 4,737 |
| 9 Apr 2021 | INR | 1,731.7 | 1,749.2 | 1,690 | 1,738.55 | 173.855 | -19.45 (-1.11%) | 2,977 |
| 8 Apr 2021 | INR | 1,800 | 1,806.2 | 1,740 | 1,758 | 175.8 | -40.05 (-2.23%) | 2,098 |
