| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 591.9 | 599.5 | 570.7 | 572.7 | 572.7 | +0.7 (+0.12%) | 747,340 |
| 21 May 2021 | INR | 578 | 578 | 570.1 | 572 | 572 | -0.3 (-0.05%) | 78,750 |
| 20 May 2021 | INR | 572.4 | 583.4 | 567.55 | 572.3 | 572.3 | -0.1 (-0.02%) | 173,505 |
| 19 May 2021 | INR | 571 | 579.3 | 568.4 | 572.4 | 572.4 | -1.05 (-0.18%) | 61,072 |
| 18 May 2021 | INR | 571 | 577.35 | 568.35 | 573.45 | 573.45 | +6.9 (+1.22%) | 143,023 |
| 17 May 2021 | INR | 573 | 573 | 563.5 | 566.55 | 566.55 | +1.25 (+0.22%) | 38,491 |
| 14 May 2021 | INR | 559.9 | 574.4 | 558.3 | 565.3 | 565.3 | +5.85 (+1.05%) | 128,329 |
| 12 May 2021 | INR | 569.75 | 573.8 | 551.75 | 559.45 | 559.45 | +4.5 (+0.81%) | 130,935 |
| 11 May 2021 | INR | 545.5 | 556.5 | 545.5 | 554.95 | 554.95 | +3.25 (+0.59%) | 90,724 |
| 10 May 2021 | INR | 551 | 555 | 544.25 | 551.7 | 551.7 | +3.8 (+0.69%) | 36,690 |
| 7 May 2021 | INR | 543.05 | 551.3 | 541.9 | 547.9 | 547.9 | +4.3 (+0.79%) | 81,470 |
| 6 May 2021 | INR | 542.2 | 551.35 | 538.2 | 543.6 | 543.6 | +1.5 (+0.28%) | 60,582 |
| 5 May 2021 | INR | 533.9 | 545.05 | 525.5 | 542.1 | 542.1 | +16.35 (+3.11%) | 56,756 |
| 4 May 2021 | INR | 526.6 | 530.7 | 522 | 525.75 | 525.75 | +0.8 (+0.15%) | 51,070 |
| 3 May 2021 | INR | 520 | 526.05 | 513 | 524.95 | 524.95 | +5.45 (+1.05%) | 42,551 |
| 30 Apr 2021 | INR | 526.5 | 532.45 | 516 | 519.5 | 519.5 | -5.4 (-1.03%) | 28,679 |
| 29 Apr 2021 | INR | 544.5 | 544.5 | 522.75 | 524.9 | 524.9 | -11.25 (-2.10%) | 337,312 |
| 28 Apr 2021 | INR | 524.9 | 538.65 | 523 | 536.15 | 536.15 | +15.15 (+2.91%) | 110,492 |
| 27 Apr 2021 | INR | 518.5 | 524.6 | 518 | 521 | 521 | +2.95 (+0.57%) | 23,366 |
| 26 Apr 2021 | INR | 529.95 | 529.95 | 516.7 | 518.05 | 518.05 | -4.05 (-0.78%) | 29,194 |
| 23 Apr 2021 | INR | 520.95 | 525.55 | 517.35 | 522.1 | 522.1 | +3.75 (+0.72%) | 25,989 |
| 22 Apr 2021 | INR | 521.7 | 522 | 517 | 518.35 | 518.35 | -3.9 (-0.75%) | 96,393 |
| 20 Apr 2021 | INR | 522 | 527.35 | 518.55 | 522.25 | 522.25 | +4.6 (+0.89%) | 22,884 |
| 19 Apr 2021 | INR | 515 | 519.35 | 507.6 | 517.65 | 517.65 | -1.5 (-0.29%) | 46,864 |
| 16 Apr 2021 | INR | 521.15 | 526.8 | 518 | 519.15 | 519.15 | -3.4 (-0.65%) | 48,158 |
| 15 Apr 2021 | INR | 524.3 | 527.5 | 517.1 | 522.55 | 522.55 | -0.85 (-0.16%) | 19,256 |
| 13 Apr 2021 | INR | 515.5 | 525.9 | 515.15 | 523.4 | 523.4 | +6.85 (+1.33%) | 37,895 |
| 12 Apr 2021 | INR | 533.5 | 533.5 | 507.65 | 516.55 | 516.55 | -20.95 (-3.90%) | 178,253 |
| 9 Apr 2021 | INR | 546 | 549.7 | 536.1 | 537.5 | 537.5 | -9.85 (-1.80%) | 53,808 |
| 8 Apr 2021 | INR | 549.4 | 554.5 | 544 | 547.35 | 547.35 | +3.95 (+0.73%) | 207,338 |
