| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 282.9 | 283.6 | 277.55 | 279.15 | 279.15 | +0.65 (+0.23%) | 33,859 |
| 21 May 2021 | INR | 275.05 | 285.75 | 275.05 | 278.5 | 278.5 | +3.45 (+1.25%) | 154,907 |
| 20 May 2021 | INR | 279.45 | 282.55 | 273.4 | 275.05 | 275.05 | -2.5 (-0.90%) | 139,934 |
| 19 May 2021 | INR | 282.6 | 282.6 | 275.3 | 277.55 | 277.55 | -3.4 (-1.21%) | 53,770 |
| 18 May 2021 | INR | 285.9 | 285.9 | 278.55 | 280.95 | 280.95 | +0.7 (+0.25%) | 47,756 |
| 17 May 2021 | INR | 281.5 | 287.9 | 278.8 | 280.25 | 280.25 | +3.1 (+1.12%) | 202,311 |
| 14 May 2021 | INR | 270 | 282.4 | 267.35 | 277.15 | 277.15 | +8.25 (+3.07%) | 101,034 |
| 12 May 2021 | INR | 276.5 | 278.7 | 267.2 | 268.9 | 268.9 | -6.05 (-2.20%) | 89,160 |
| 11 May 2021 | INR | 272 | 282 | 272 | 274.95 | 274.95 | -1.6 (-0.58%) | 57,892 |
| 10 May 2021 | INR | 268 | 282.7 | 267.75 | 276.55 | 276.55 | +8.9 (+3.33%) | 139,683 |
| 7 May 2021 | INR | 273.5 | 273.5 | 264.15 | 267.65 | 267.65 | -0.45 (-0.17%) | 57,007 |
| 6 May 2021 | INR | 274.8 | 274.8 | 264.4 | 268.1 | 268.1 | -1.8 (-0.67%) | 68,596 |
| 5 May 2021 | INR | 271.55 | 276 | 268.5 | 269.9 | 269.9 | -3.6 (-1.32%) | 60,382 |
| 4 May 2021 | INR | 282.2 | 283.5 | 271.35 | 273.5 | 273.5 | -6.15 (-2.20%) | 38,183 |
| 3 May 2021 | INR | 282.45 | 283.2 | 276 | 279.65 | 279.65 | -1.05 (-0.37%) | 47,387 |
| 30 Apr 2021 | INR | 280.2 | 285.25 | 278.95 | 280.7 | 280.7 | +0.5 (+0.18%) | 34,694 |
| 29 Apr 2021 | INR | 292.5 | 292.5 | 274.4 | 280.2 | 280.2 | -6.6 (-2.30%) | 52,444 |
| 28 Apr 2021 | INR | 291 | 291 | 285.35 | 286.8 | 286.8 | +1 (+0.35%) | 33,539 |
| 27 Apr 2021 | INR | 288.1 | 291.4 | 285 | 285.8 | 285.8 | -2.3 (-0.80%) | 48,287 |
| 26 Apr 2021 | INR | 287 | 293 | 286.25 | 288.1 | 288.1 | -0.35 (-0.12%) | 82,755 |
| 23 Apr 2021 | INR | 284.45 | 294.9 | 284.45 | 288.45 | 288.45 | +4 (+1.41%) | 73,421 |
| 22 Apr 2021 | INR | 297.9 | 297.9 | 280.05 | 284.45 | 284.45 | -9.05 (-3.08%) | 163,344 |
| 20 Apr 2021 | INR | 309 | 316.35 | 285.7 | 293.5 | 293.5 | -17.7 (-5.69%) | 182,640 |
| 19 Apr 2021 | INR | 301.45 | 323.5 | 288.75 | 311.2 | 311.2 | +5.8 (+1.90%) | 323,514 |
| 16 Apr 2021 | INR | 297 | 310 | 296.9 | 305.4 | 305.4 | +10.95 (+3.72%) | 114,259 |
| 15 Apr 2021 | INR | 281.55 | 313 | 281 | 294.45 | 294.45 | +8.25 (+2.88%) | 364,218 |
| 13 Apr 2021 | INR | 272 | 293 | 270.7 | 286.2 | 286.2 | +16.4 (+6.08%) | 143,976 |
| 12 Apr 2021 | INR | 287 | 287 | 267.9 | 269.8 | 269.8 | -13.65 (-4.82%) | 79,973 |
| 9 Apr 2021 | INR | 277 | 298.3 | 269.7 | 283.45 | 283.45 | +13.75 (+5.10%) | 274,106 |
| 8 Apr 2021 | INR | 273 | 273.45 | 268.9 | 269.7 | 269.7 | -0.35 (-0.13%) | 58,367 |
