| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 382.5 | 384.55 | 381.25 | 383.3 | 383.3 | +0.85 (+0.22%) | 64,513 |
| 21 May 2021 | INR | 386.9 | 386.9 | 381.5 | 382.45 | 382.45 | -1.15 (-0.30%) | 87,161 |
| 20 May 2021 | INR | 388 | 389.05 | 382.3 | 383.6 | 383.6 | -2.75 (-0.71%) | 51,813 |
| 19 May 2021 | INR | 385 | 387.4 | 383.05 | 386.35 | 386.35 | +1.4 (+0.36%) | 51,841 |
| 18 May 2021 | INR | 390 | 390 | 384.1 | 384.95 | 384.95 | -0.75 (-0.19%) | 72,496 |
| 17 May 2021 | INR | 392.1 | 393.7 | 384.5 | 385.7 | 385.7 | -3.25 (-0.84%) | 138,945 |
| 14 May 2021 | INR | 386.4 | 392.95 | 386.4 | 388.95 | 388.95 | +3.55 (+0.92%) | 149,500 |
| 12 May 2021 | INR | 389.5 | 390.5 | 384.2 | 385.4 | 385.4 | -2.25 (-0.58%) | 177,158 |
| 11 May 2021 | INR | 382 | 391.6 | 382 | 387.65 | 387.65 | +3.35 (+0.87%) | 123,020 |
| 10 May 2021 | INR | 383.3 | 387.3 | 382.4 | 384.3 | 384.3 | +3.2 (+0.84%) | 114,579 |
| 7 May 2021 | INR | 380 | 383.85 | 379.6 | 381.1 | 381.1 | +1.5 (+0.40%) | 101,123 |
| 6 May 2021 | INR | 384.25 | 384.25 | 377.55 | 379.6 | 379.6 | -1.7 (-0.45%) | 170,244 |
| 5 May 2021 | INR | 375 | 382.45 | 370.15 | 381.3 | 381.3 | +7.8 (+2.09%) | 348,715 |
| 4 May 2021 | INR | 381.5 | 382.3 | 372.6 | 373.5 | 373.5 | -5 (-1.32%) | 253,015 |
| 3 May 2021 | INR | 382.5 | 382.5 | 375.15 | 378.5 | 378.5 | -1.15 (-0.30%) | 143,538 |
| 30 Apr 2021 | INR | 392 | 392 | 378 | 379.65 | 379.65 | -14.3 (-3.63%) | 588,488 |
| 29 Apr 2021 | INR | 387.2 | 402.1 | 386 | 393.95 | 393.95 | +3 (+0.77%) | 724,613 |
| 28 Apr 2021 | INR | 398.2 | 399.8 | 387.6 | 390.95 | 390.95 | -7.25 (-1.82%) | 480,935 |
| 27 Apr 2021 | INR | 395.8 | 399.05 | 392.4 | 398.2 | 398.2 | +2.6 (+0.66%) | 166,453 |
| 26 Apr 2021 | INR | 401.95 | 401.95 | 395 | 395.6 | 395.6 | -1.8 (-0.45%) | 102,126 |
| 23 Apr 2021 | INR | 398 | 403.3 | 396 | 397.4 | 397.4 | -2.1 (-0.53%) | 169,914 |
| 22 Apr 2021 | INR | 403.8 | 404.35 | 398.65 | 399.5 | 399.5 | -1.6 (-0.40%) | 145,641 |
| 20 Apr 2021 | INR | 406.55 | 410.3 | 398 | 401.1 | 401.1 | -5.4 (-1.33%) | 166,817 |
| 19 Apr 2021 | INR | 415 | 415 | 399.7 | 406.5 | 406.5 | -6.3 (-1.53%) | 150,404 |
| 16 Apr 2021 | INR | 403.85 | 418.5 | 399.7 | 412.8 | 412.8 | +8.3 (+2.05%) | 192,142 |
| 15 Apr 2021 | INR | 412.7 | 412.7 | 399.9 | 404.5 | 404.5 | -2.4 (-0.59%) | 77,562 |
| 13 Apr 2021 | INR | 404 | 412.1 | 401.55 | 406.9 | 406.9 | +2.8 (+0.69%) | 144,799 |
| 12 Apr 2021 | INR | 418 | 420.45 | 400.95 | 404.1 | 404.1 | -16.2 (-3.85%) | 297,792 |
| 9 Apr 2021 | INR | 415.95 | 424.1 | 413.15 | 420.3 | 420.3 | +7.1 (+1.72%) | 133,792 |
| 8 Apr 2021 | INR | 414.1 | 416.5 | 411.15 | 413.2 | 413.2 | -1 (-0.24%) | 99,107 |
