| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | INR | 533.9 | 534.2 | 525.05 | 526.25 | 526.25 | -1.95 (-0.37%) | 36,657 |
| 2 Jul 2021 | INR | 523.25 | 531.5 | 523.25 | 528.2 | 528.2 | +3.3 (+0.63%) | 55,418 |
| 1 Jul 2021 | INR | 528.1 | 533.45 | 523.2 | 524.9 | 524.9 | -5.2 (-0.98%) | 72,889 |
| 30 Jun 2021 | INR | 542.4 | 542.4 | 527.75 | 530.1 | 530.1 | -6.2 (-1.16%) | 60,832 |
| 29 Jun 2021 | INR | 538.4 | 545.9 | 533.5 | 536.3 | 536.3 | -1.85 (-0.34%) | 141,507 |
| 28 Jun 2021 | INR | 544 | 548.5 | 536 | 538.15 | 538.15 | -5.35 (-0.98%) | 197,977 |
| 25 Jun 2021 | INR | 539 | 551.1 | 538.65 | 543.5 | 543.5 | +8.85 (+1.66%) | 111,373 |
| 24 Jun 2021 | INR | 540.9 | 545 | 528.5 | 534.65 | 534.65 | -4.05 (-0.75%) | 211,031 |
| 23 Jun 2021 | INR | 554.9 | 558.8 | 536 | 538.7 | 538.7 | -12.1 (-2.20%) | 207,084 |
| 22 Jun 2021 | INR | 554.9 | 563.8 | 546 | 550.8 | 550.8 | -0.25 (-0.05%) | 286,384 |
| 21 Jun 2021 | INR | 548.95 | 570.9 | 538.25 | 551.05 | 551.05 | +2.1 (+0.38%) | 316,603 |
| 18 Jun 2021 | INR | 534 | 553.75 | 512.65 | 548.95 | 548.95 | +17.1 (+3.22%) | 327,293 |
| 17 Jun 2021 | INR | 529.7 | 540.2 | 522.45 | 531.85 | 531.85 | +2.8 (+0.53%) | 201,660 |
| 16 Jun 2021 | INR | 524.4 | 532.65 | 521 | 529.05 | 529.05 | +7.95 (+1.53%) | 100,518 |
| 15 Jun 2021 | INR | 521.35 | 525 | 516.5 | 521.1 | 521.1 | +6.2 (+1.20%) | 195,818 |
| 14 Jun 2021 | INR | 529.95 | 529.95 | 511.05 | 514.9 | 514.9 | -16.05 (-3.02%) | 211,796 |
| 11 Jun 2021 | INR | 532.9 | 541.3 | 526.2 | 530.95 | 530.95 | -0.95 (-0.18%) | 170,944 |
| 10 Jun 2021 | INR | 520 | 533.5 | 519.9 | 531.9 | 531.9 | +13.35 (+2.57%) | 69,786 |
| 9 Jun 2021 | INR | 531.35 | 534.2 | 516 | 518.55 | 518.55 | -9.7 (-1.84%) | 92,724 |
| 8 Jun 2021 | INR | 523.7 | 533 | 518.2 | 528.25 | 528.25 | +4.55 (+0.87%) | 143,830 |
| 7 Jun 2021 | INR | 521.6 | 529.6 | 521.6 | 523.7 | 523.7 | +2 (+0.38%) | 70,143 |
| 4 Jun 2021 | INR | 527 | 530.6 | 520.1 | 521.7 | 521.7 | -4.3 (-0.82%) | 123,518 |
| 3 Jun 2021 | INR | 530 | 538.4 | 525 | 526 | 526 | +1.85 (+0.35%) | 70,094 |
| 2 Jun 2021 | INR | 527.65 | 534 | 522 | 524.15 | 524.15 | -1.35 (-0.26%) | 51,582 |
| 1 Jun 2021 | INR | 539.2 | 544.95 | 522.9 | 525.5 | 525.5 | -16.8 (-3.10%) | 128,511 |
| 31 May 2021 | INR | 548.4 | 548.4 | 538.75 | 542.3 | 542.3 | -3.6 (-0.66%) | 83,300 |
| 28 May 2021 | INR | 541.95 | 560 | 539.15 | 545.9 | 545.9 | +5.75 (+1.06%) | 202,582 |
| 27 May 2021 | INR | 541 | 544.9 | 524.8 | 540.15 | 540.15 | +0.85 (+0.16%) | 248,114 |
| 26 May 2021 | INR | 522 | 541 | 515.3 | 539.3 | 539.3 | +21.2 (+4.09%) | 350,916 |
| 25 May 2021 | INR | 521 | 526.1 | 515.9 | 518.1 | 518.1 | -1.6 (-0.31%) | 70,037 |
