| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 614.9 | 623.55 | 584.15 | 589.05 | 589.05 | -22.4 (-3.66%) | 42,645 |
| 21 May 2021 | INR | 600 | 633.55 | 594.65 | 611.45 | 611.45 | +13.6 (+2.27%) | 78,794 |
| 20 May 2021 | INR | 594 | 627.7 | 576.45 | 597.85 | 597.85 | +12.25 (+2.09%) | 77,473 |
| 19 May 2021 | INR | 549.65 | 593.2 | 549.5 | 585.6 | 585.6 | +38.1 (+6.96%) | 76,852 |
| 18 May 2021 | INR | 555 | 555 | 536.5 | 547.5 | 547.5 | +21 (+3.99%) | 17,765 |
| 17 May 2021 | INR | 544.25 | 629 | 514.2 | 526.5 | 526.5 | -6.4 (-1.20%) | 26,484 |
| 14 May 2021 | INR | 558 | 561 | 530.5 | 532.9 | 532.9 | -20.5 (-3.70%) | 16,128 |
| 12 May 2021 | INR | 545.15 | 559.95 | 545.15 | 553.4 | 553.4 | +10.95 (+2.02%) | 10,297 |
| 11 May 2021 | INR | 541.6 | 544.95 | 535.75 | 542.45 | 542.45 | -1.35 (-0.25%) | 5,186 |
| 10 May 2021 | INR | 551.6 | 555.9 | 541.6 | 543.8 | 543.8 | -1.25 (-0.23%) | 5,936 |
| 7 May 2021 | INR | 549.05 | 553 | 538.95 | 545.05 | 545.05 | -0.15 (-0.03%) | 5,175 |
| 6 May 2021 | INR | 553.45 | 556.05 | 542.2 | 545.2 | 545.2 | -5.1 (-0.93%) | 4,891 |
| 5 May 2021 | INR | 551.45 | 554 | 548.05 | 550.3 | 550.3 | -1.15 (-0.21%) | 3,064 |
| 4 May 2021 | INR | 555 | 564 | 547.5 | 551.45 | 551.45 | +3.3 (+0.60%) | 10,128 |
| 3 May 2021 | INR | 545.25 | 550.7 | 538 | 548.15 | 548.15 | +0.7 (+0.13%) | 8,864 |
| 30 Apr 2021 | INR | 541 | 550.35 | 537.7 | 547.45 | 547.45 | -1.35 (-0.25%) | 8,984 |
| 29 Apr 2021 | INR | 546 | 550.75 | 540 | 548.8 | 548.8 | +4.05 (+0.74%) | 8,622 |
| 28 Apr 2021 | INR | 545.25 | 549.45 | 537.65 | 544.75 | 544.75 | +7.3 (+1.36%) | 5,478 |
| 27 Apr 2021 | INR | 527.55 | 539.7 | 525.4 | 537.45 | 537.45 | +9.95 (+1.89%) | 10,361 |
| 26 Apr 2021 | INR | 530.95 | 530.95 | 522.65 | 527.5 | 527.5 | +5.3 (+1.01%) | 8,989 |
| 23 Apr 2021 | INR | 527 | 532.95 | 516 | 522.2 | 522.2 | -3.4 (-0.65%) | 10,731 |
| 22 Apr 2021 | INR | 529 | 535.35 | 520 | 525.6 | 525.6 | -8.15 (-1.53%) | 6,088 |
| 20 Apr 2021 | INR | 545.35 | 545.35 | 529 | 533.75 | 533.75 | -6.1 (-1.13%) | 7,659 |
| 19 Apr 2021 | INR | 543.25 | 551.25 | 528.1 | 539.85 | 539.85 | -13 (-2.35%) | 6,639 |
| 16 Apr 2021 | INR | 560.4 | 560.4 | 550.8 | 552.85 | 552.85 | -3.85 (-0.69%) | 4,198 |
| 15 Apr 2021 | INR | 546 | 559.15 | 543.1 | 556.7 | 556.7 | -5.9 (-1.05%) | 7,795 |
| 13 Apr 2021 | INR | 565.65 | 582.1 | 558.15 | 562.6 | 562.6 | +3.95 (+0.71%) | 11,132 |
| 12 Apr 2021 | INR | 611 | 611 | 545.55 | 558.65 | 558.65 | -36.05 (-6.06%) | 13,661 |
| 9 Apr 2021 | INR | 570 | 602 | 570 | 594.7 | 594.7 | +14.45 (+2.49%) | 23,047 |
| 8 Apr 2021 | INR | 577.95 | 582 | 573.1 | 580.25 | 580.25 | +5.8 (+1.01%) | 10,726 |
