| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 2,765 | 2,809.5 | 2,740 | 2,783.15 | 2,783.15 | -50.5 (-1.78%) | 29,931 |
| 21 May 2021 | INR | 2,896 | 2,899.9 | 2,809.75 | 2,833.65 | 2,833.65 | -20.9 (-0.73%) | 16,934 |
| 20 May 2021 | INR | 2,833.6 | 2,867.3 | 2,806.4 | 2,854.55 | 2,854.55 | +44.25 (+1.57%) | 14,734 |
| 19 May 2021 | INR | 2,801 | 2,852.75 | 2,781 | 2,810.3 | 2,810.3 | +14.6 (+0.52%) | 12,437 |
| 18 May 2021 | INR | 2,752 | 2,820 | 2,740.15 | 2,795.7 | 2,795.7 | +39.95 (+1.45%) | 25,264 |
| 17 May 2021 | INR | 2,662 | 2,784.45 | 2,630.65 | 2,755.75 | 2,755.75 | +34.3 (+1.26%) | 41,655 |
| 14 May 2021 | INR | 2,770.05 | 2,789 | 2,710 | 2,721.45 | 2,721.45 | -48.7 (-1.76%) | 19,493 |
| 12 May 2021 | INR | 2,835 | 2,843.45 | 2,757 | 2,770.15 | 2,770.15 | -65.9 (-2.32%) | 29,440 |
| 11 May 2021 | INR | 2,905 | 2,905 | 2,828.75 | 2,836.05 | 2,836.05 | -56.6 (-1.96%) | 6,659 |
| 10 May 2021 | INR | 2,880 | 2,922.65 | 2,842.85 | 2,892.65 | 2,892.65 | +29.45 (+1.03%) | 21,767 |
| 7 May 2021 | INR | 2,835 | 2,896.95 | 2,835 | 2,863.2 | 2,863.2 | +24.25 (+0.85%) | 14,317 |
| 6 May 2021 | INR | 2,880 | 2,880 | 2,828 | 2,838.95 | 2,838.95 | +3.75 (+0.13%) | 7,640 |
| 5 May 2021 | INR | 2,870 | 2,886.3 | 2,828 | 2,835.2 | 2,835.2 | -18 (-0.63%) | 14,276 |
| 4 May 2021 | INR | 2,965 | 2,965 | 2,844.3 | 2,853.2 | 2,853.2 | -63.75 (-2.19%) | 9,769 |
| 3 May 2021 | INR | 2,948 | 2,957.5 | 2,899.75 | 2,916.95 | 2,916.95 | -15.4 (-0.53%) | 10,227 |
| 30 Apr 2021 | INR | 2,960 | 2,988.7 | 2,920.7 | 2,932.35 | 2,932.35 | +8.85 (+0.30%) | 12,936 |
| 29 Apr 2021 | INR | 2,914 | 2,945.65 | 2,859.45 | 2,923.5 | 2,923.5 | +65.1 (+2.28%) | 19,481 |
| 28 Apr 2021 | INR | 2,814 | 2,893.45 | 2,800.3 | 2,858.4 | 2,858.4 | +45.7 (+1.62%) | 11,592 |
| 27 Apr 2021 | INR | 2,850 | 2,865.1 | 2,801.5 | 2,812.7 | 2,812.7 | -25.7 (-0.91%) | 7,501 |
| 26 Apr 2021 | INR | 2,920 | 2,924.7 | 2,833 | 2,838.4 | 2,838.4 | -46.45 (-1.61%) | 17,263 |
| 23 Apr 2021 | INR | 2,910 | 2,928.95 | 2,805 | 2,884.85 | 2,884.85 | +6.25 (+0.22%) | 20,566 |
| 22 Apr 2021 | INR | 2,925 | 2,968.2 | 2,871 | 2,878.6 | 2,878.6 | -24.6 (-0.85%) | 12,712 |
| 20 Apr 2021 | INR | 2,931 | 3,002.5 | 2,862.4 | 2,903.2 | 2,903.2 | -95.55 (-3.19%) | 45,398 |
| 19 Apr 2021 | INR | 2,939.8 | 3,045 | 2,823.15 | 2,998.75 | 2,998.75 | +80.95 (+2.77%) | 45,283 |
| 16 Apr 2021 | INR | 2,974 | 3,020.2 | 2,907.5 | 2,917.8 | 2,917.8 | -14.85 (-0.51%) | 23,232 |
| 15 Apr 2021 | INR | 3,065 | 3,065 | 2,900 | 2,932.65 | 2,932.65 | -16.15 (-0.55%) | 61,060 |
| 13 Apr 2021 | INR | 3,344 | 3,356.95 | 2,910 | 2,948.8 | 2,948.8 | -389.9 (-11.68%) | 70,605 |
| 12 Apr 2021 | INR | 3,165 | 3,398.95 | 3,119.05 | 3,338.7 | 3,338.7 | +199.5 (+6.36%) | 75,633 |
| 9 Apr 2021 | INR | 3,160 | 3,232.85 | 3,120 | 3,139.2 | 3,139.2 | +10.4 (+0.33%) | 21,638 |
| 8 Apr 2021 | INR | 3,048 | 3,217 | 2,988 | 3,128.8 | 3,128.8 | +141.55 (+4.74%) | 33,543 |
