| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 3,186.75 | 3,203.15 | 3,142 | 3,151.4 | 3,151.4 | -7.3 (-0.23%) | 657 |
| 21 May 2021 | INR | 3,224 | 3,238 | 3,150 | 3,158.7 | 3,158.7 | -23.1 (-0.73%) | 549 |
| 20 May 2021 | INR | 3,202.65 | 3,278.35 | 3,161.75 | 3,181.8 | 3,181.8 | -54.75 (-1.69%) | 285 |
| 19 May 2021 | INR | 3,260 | 3,274.2 | 3,236 | 3,236.55 | 3,236.55 | +2.45 (+0.08%) | 73 |
| 18 May 2021 | INR | 3,180 | 3,254.8 | 3,180 | 3,234.1 | 3,234.1 | +41.1 (+1.29%) | 88 |
| 17 May 2021 | INR | 3,211 | 3,260.4 | 3,180 | 3,193 | 3,193 | +8.1 (+0.25%) | 348 |
| 14 May 2021 | INR | 3,270 | 3,314.15 | 3,172 | 3,184.9 | 3,184.9 | -50.3 (-1.55%) | 795 |
| 12 May 2021 | INR | 3,318 | 3,318 | 3,210.05 | 3,235.2 | 3,235.2 | +0.3 (+0.01%) | 329 |
| 11 May 2021 | INR | 3,350 | 3,350 | 3,200 | 3,234.9 | 3,234.9 | -2 (-0.06%) | 438 |
| 10 May 2021 | INR | 3,270 | 3,309.4 | 3,219 | 3,236.9 | 3,236.9 | -13.65 (-0.42%) | 367 |
| 7 May 2021 | INR | 3,400 | 3,400 | 3,242.5 | 3,250.55 | 3,250.55 | -132.8 (-3.93%) | 727 |
| 6 May 2021 | INR | 3,372 | 3,600 | 3,307.2 | 3,383.35 | 3,383.35 | +103.75 (+3.16%) | 2,606 |
| 5 May 2021 | INR | 3,333.1 | 3,333.1 | 3,268 | 3,279.6 | 3,279.6 | -2.65 (-0.08%) | 236 |
| 4 May 2021 | INR | 3,350 | 3,365 | 3,252.05 | 3,282.25 | 3,282.25 | -40.1 (-1.21%) | 193 |
| 3 May 2021 | INR | 3,350 | 3,370 | 3,299.55 | 3,322.35 | 3,322.35 | -30.9 (-0.92%) | 339 |
| 30 Apr 2021 | INR | 3,409.8 | 3,482.3 | 3,305 | 3,353.25 | 3,353.25 | +24.9 (+0.75%) | 788 |
| 29 Apr 2021 | INR | 3,406.95 | 3,406.95 | 3,308.75 | 3,328.35 | 3,328.35 | -71.15 (-2.09%) | 273 |
| 28 Apr 2021 | INR | 3,420 | 3,459.45 | 3,358.55 | 3,399.5 | 3,399.5 | +6.35 (+0.19%) | 1,073 |
| 27 Apr 2021 | INR | 3,211.55 | 3,527.5 | 3,200.05 | 3,393.15 | 3,393.15 | +226.75 (+7.16%) | 4,070 |
| 26 Apr 2021 | INR | 3,209.85 | 3,209.85 | 3,158.5 | 3,166.4 | 3,166.4 | -22.05 (-0.69%) | 156 |
| 23 Apr 2021 | INR | 3,215.05 | 3,226.15 | 3,168.85 | 3,188.45 | 3,188.45 | -14.25 (-0.44%) | 142 |
| 22 Apr 2021 | INR | 3,181 | 3,239.55 | 3,181 | 3,202.7 | 3,202.7 | -33.65 (-1.04%) | 289 |
| 20 Apr 2021 | INR | 3,289.75 | 3,289.75 | 3,219.5 | 3,236.35 | 3,236.35 | -24.2 (-0.74%) | 401 |
| 19 Apr 2021 | INR | 3,085.8 | 3,350.35 | 3,085.8 | 3,260.55 | 3,260.55 | -36.25 (-1.10%) | 608 |
| 16 Apr 2021 | INR | 3,291.25 | 3,406.5 | 3,258 | 3,296.8 | 3,296.8 | +11.1 (+0.34%) | 796 |
| 15 Apr 2021 | INR | 3,289.4 | 3,376.95 | 3,266 | 3,285.7 | 3,285.7 | -64 (-1.91%) | 374 |
| 13 Apr 2021 | INR | 3,250 | 3,416.2 | 3,250 | 3,349.7 | 3,349.7 | +42.7 (+1.29%) | 624 |
| 12 Apr 2021 | INR | 3,422 | 3,422 | 3,231.85 | 3,307 | 3,307 | -177.8 (-5.10%) | 574 |
| 9 Apr 2021 | INR | 3,570 | 3,610.05 | 3,398.8 | 3,484.8 | 3,484.8 | -62.9 (-1.77%) | 951 |
| 8 Apr 2021 | INR | 3,775 | 3,775 | 3,483.05 | 3,547.7 | 3,547.7 | -19.5 (-0.55%) | 4,143 |
