| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 1,853.4 | 1,890 | 1,801.1 | 1,878.45 | 1,878.45 | +48.05 (+2.63%) | 5,011 |
| 21 May 2021 | INR | 1,826.7 | 1,879 | 1,809.4 | 1,830.4 | 1,830.4 | +14.75 (+0.81%) | 10,620 |
| 20 May 2021 | INR | 1,811.55 | 1,829.95 | 1,793.1 | 1,815.65 | 1,815.65 | +22.55 (+1.26%) | 10,396 |
| 19 May 2021 | INR | 1,849 | 1,850 | 1,768.75 | 1,793.1 | 1,793.1 | -28.05 (-1.54%) | 15,818 |
| 18 May 2021 | INR | 1,830 | 1,836.9 | 1,782.1 | 1,821.15 | 1,821.15 | +39.25 (+2.20%) | 12,062 |
| 17 May 2021 | INR | 1,745.05 | 1,827.1 | 1,708 | 1,781.9 | 1,781.9 | +55.1 (+3.19%) | 16,412 |
| 14 May 2021 | INR | 1,715.4 | 1,739.9 | 1,656 | 1,726.8 | 1,726.8 | +27.3 (+1.61%) | 5,943 |
| 12 May 2021 | INR | 1,727.6 | 1,737.6 | 1,670 | 1,699.5 | 1,699.5 | -26.05 (-1.51%) | 15,752 |
| 11 May 2021 | INR | 1,651.3 | 1,742.55 | 1,616.95 | 1,725.55 | 1,725.55 | +72.95 (+4.41%) | 15,639 |
| 10 May 2021 | INR | 1,650 | 1,685.55 | 1,629 | 1,652.6 | 1,652.6 | +19.2 (+1.18%) | 9,611 |
| 7 May 2021 | INR | 1,585 | 1,675 | 1,572.45 | 1,633.4 | 1,633.4 | +67.05 (+4.28%) | 15,510 |
| 6 May 2021 | INR | 1,547.95 | 1,582.7 | 1,547.95 | 1,566.35 | 1,566.35 | +27.2 (+1.77%) | 4,883 |
| 5 May 2021 | INR | 1,561.15 | 1,589.95 | 1,531 | 1,539.15 | 1,539.15 | -12.6 (-0.81%) | 4,478 |
| 4 May 2021 | INR | 1,575 | 1,585 | 1,531.35 | 1,551.75 | 1,551.75 | +4.5 (+0.29%) | 6,901 |
| 3 May 2021 | INR | 1,523.1 | 1,599.55 | 1,505.25 | 1,547.25 | 1,547.25 | +39.95 (+2.65%) | 25,978 |
| 30 Apr 2021 | INR | 1,538.3 | 1,554.5 | 1,482.15 | 1,507.3 | 1,507.3 | -29.15 (-1.90%) | 8,222 |
| 29 Apr 2021 | INR | 1,530.1 | 1,543.45 | 1,522.3 | 1,536.45 | 1,536.45 | +27.4 (+1.82%) | 5,435 |
| 28 Apr 2021 | INR | 1,532 | 1,547.9 | 1,505 | 1,509.05 | 1,509.05 | -20.3 (-1.33%) | 2,804 |
| 27 Apr 2021 | INR | 1,472 | 1,547.65 | 1,472 | 1,529.35 | 1,529.35 | +59.55 (+4.05%) | 4,488 |
| 26 Apr 2021 | INR | 1,440.55 | 1,477.2 | 1,430 | 1,469.8 | 1,469.8 | +44.3 (+3.11%) | 8,550 |
| 23 Apr 2021 | INR | 1,452.05 | 1,495.4 | 1,405.9 | 1,425.5 | 1,425.5 | -53.65 (-3.63%) | 10,164 |
| 22 Apr 2021 | INR | 1,459.8 | 1,498 | 1,453.9 | 1,479.15 | 1,479.15 | +30.7 (+2.12%) | 12,109 |
| 20 Apr 2021 | INR | 1,525 | 1,551.05 | 1,428.5 | 1,448.45 | 1,448.45 | -54.15 (-3.60%) | 7,572 |
| 19 Apr 2021 | INR | 1,530 | 1,530 | 1,490 | 1,502.6 | 1,502.6 | -56.95 (-3.65%) | 3,705 |
| 16 Apr 2021 | INR | 1,595.7 | 1,601.5 | 1,533.65 | 1,559.55 | 1,559.55 | -27.55 (-1.74%) | 21,030 |
| 15 Apr 2021 | INR | 1,549.35 | 1,600 | 1,532 | 1,587.1 | 1,587.1 | +40.6 (+2.63%) | 12,979 |
| 13 Apr 2021 | INR | 1,496.5 | 1,559.3 | 1,480.65 | 1,546.5 | 1,546.5 | +65.85 (+4.45%) | 5,331 |
| 12 Apr 2021 | INR | 1,529.2 | 1,529.2 | 1,441.35 | 1,480.65 | 1,480.65 | -73.55 (-4.73%) | 3,010 |
| 9 Apr 2021 | INR | 1,600 | 1,600 | 1,527.55 | 1,554.2 | 1,554.2 | -5.65 (-0.36%) | 6,303 |
| 8 Apr 2021 | INR | 1,555 | 1,571 | 1,545 | 1,559.85 | 1,559.85 | +10.95 (+0.71%) | 4,591 |
