| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 568.95 | 583.9 | 563.65 | 568.15 | 284.075 | +8.1 (+1.45%) | 31,192 |
| 21 May 2021 | INR | 565.3 | 577.1 | 555.7 | 560.05 | 280.025 | -3.7 (-0.66%) | 27,737 |
| 20 May 2021 | INR | 580.9 | 590.75 | 556.75 | 563.75 | 281.875 | -9.75 (-1.70%) | 22,101 |
| 19 May 2021 | INR | 582.4 | 601.45 | 568.4 | 573.5 | 286.75 | +2.1 (+0.37%) | 67,234 |
| 18 May 2021 | INR | 534.9 | 578.95 | 532.6 | 571.4 | 285.7 | +41.4 (+7.81%) | 35,736 |
| 17 May 2021 | INR | 504.2 | 532 | 504.2 | 530 | 265 | +19.2 (+3.76%) | 15,110 |
| 14 May 2021 | INR | 535 | 535 | 509.3 | 510.8 | 255.4 | -15.9 (-3.02%) | 7,317 |
| 12 May 2021 | INR | 522.7 | 537.05 | 522.7 | 526.7 | 263.35 | -4.75 (-0.89%) | 4,111 |
| 11 May 2021 | INR | 537 | 539.75 | 526.05 | 531.45 | 265.725 | 0.0 (0.0%) | 6,084 |
| 10 May 2021 | INR | 525.1 | 534.9 | 524.05 | 531.45 | 265.725 | +5.6 (+1.06%) | 16,874 |
| 7 May 2021 | INR | 519.5 | 536 | 512.55 | 525.85 | 262.925 | +10.25 (+1.99%) | 16,861 |
| 6 May 2021 | INR | 510.1 | 522.2 | 510.1 | 515.6 | 257.8 | +4.6 (+0.90%) | 4,945 |
| 5 May 2021 | INR | 509.65 | 524.95 | 508.3 | 511 | 255.5 | +1.35 (+0.26%) | 11,470 |
| 4 May 2021 | INR | 522.1 | 531 | 504.1 | 509.65 | 254.825 | -13.35 (-2.55%) | 9,041 |
| 3 May 2021 | INR | 508.9 | 530.85 | 508.9 | 523 | 261.5 | -2.1 (-0.40%) | 10,919 |
| 30 Apr 2021 | INR | 532.55 | 537 | 521.5 | 525.1 | 262.55 | -6.3 (-1.19%) | 9,024 |
| 29 Apr 2021 | INR | 542.55 | 544.95 | 528 | 531.4 | 265.7 | -8.75 (-1.62%) | 5,945 |
| 28 Apr 2021 | INR | 539 | 544.7 | 532.85 | 540.15 | 270.075 | +7.8 (+1.47%) | 43,648 |
| 27 Apr 2021 | INR | 543 | 544.2 | 526.8 | 532.35 | 266.175 | +5.5 (+1.04%) | 16,037 |
| 26 Apr 2021 | INR | 546.5 | 546.65 | 522.35 | 526.85 | 263.425 | -9 (-1.68%) | 19,709 |
| 23 Apr 2021 | INR | 545 | 558.7 | 528.8 | 535.85 | 267.925 | -4.15 (-0.77%) | 17,827 |
| 22 Apr 2021 | INR | 511 | 542.7 | 511 | 540 | 270 | +16 (+3.05%) | 24,715 |
| 20 Apr 2021 | INR | 532 | 544 | 518 | 524 | 262 | -5.95 (-1.12%) | 26,914 |
| 19 Apr 2021 | INR | 501.85 | 537 | 460 | 529.95 | 264.975 | +14.45 (+2.80%) | 39,435 |
| 16 Apr 2021 | INR | 509 | 520 | 508.55 | 515.5 | 257.75 | +9.05 (+1.79%) | 22,393 |
| 15 Apr 2021 | INR | 506 | 523.9 | 500 | 506.45 | 253.225 | -4.45 (-0.87%) | 14,708 |
| 13 Apr 2021 | INR | 524.7 | 527.05 | 504.4 | 510.9 | 255.45 | -8.75 (-1.68%) | 167,449 |
| 12 Apr 2021 | INR | 530 | 539 | 513 | 519.65 | 259.825 | -32 (-5.80%) | 34,421 |
| 9 Apr 2021 | INR | 541 | 562 | 538.35 | 551.65 | 275.825 | +11.05 (+2.04%) | 22,565 |
| 8 Apr 2021 | INR | 544.2 | 552.5 | 537.45 | 540.6 | 270.3 | +3.15 (+0.59%) | 17,517 |
