| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 1,187.9 | 1,230 | 1,163.75 | 1,211.65 | 1,211.65 | +40.1 (+3.42%) | 26,111 |
| 21 May 2021 | INR | 1,176.15 | 1,178.95 | 1,160 | 1,171.55 | 1,171.55 | +4.4 (+0.38%) | 8,088 |
| 20 May 2021 | INR | 1,168.15 | 1,193.3 | 1,158.05 | 1,167.15 | 1,167.15 | +3.95 (+0.34%) | 5,079 |
| 19 May 2021 | INR | 1,197 | 1,202.05 | 1,158 | 1,163.2 | 1,163.2 | -30 (-2.51%) | 5,726 |
| 18 May 2021 | INR | 1,235 | 1,250.65 | 1,184.7 | 1,193.2 | 1,193.2 | -29.75 (-2.43%) | 19,046 |
| 17 May 2021 | INR | 1,268 | 1,275 | 1,207.5 | 1,222.95 | 1,222.95 | -64.75 (-5.03%) | 31,485 |
| 14 May 2021 | INR | 1,258.8 | 1,296 | 1,242.55 | 1,287.7 | 1,287.7 | +30.5 (+2.43%) | 14,947 |
| 12 May 2021 | INR | 1,316.85 | 1,320.9 | 1,244.3 | 1,257.2 | 1,257.2 | -59.65 (-4.53%) | 22,391 |
| 11 May 2021 | INR | 1,256.95 | 1,328 | 1,241.4 | 1,316.85 | 1,316.85 | +59.85 (+4.76%) | 32,016 |
| 10 May 2021 | INR | 1,250 | 1,347.6 | 1,240 | 1,257 | 1,257 | +16.05 (+1.29%) | 63,283 |
| 7 May 2021 | INR | 1,224.8 | 1,260.2 | 1,223 | 1,240.95 | 1,240.95 | +32.9 (+2.72%) | 7,552 |
| 6 May 2021 | INR | 1,205 | 1,233.95 | 1,191.85 | 1,208.05 | 1,208.05 | -5.8 (-0.48%) | 21,826 |
| 5 May 2021 | INR | 1,212.8 | 1,229.9 | 1,202.75 | 1,213.85 | 1,213.85 | +9.35 (+0.78%) | 10,450 |
| 4 May 2021 | INR | 1,238 | 1,245.35 | 1,192.3 | 1,204.5 | 1,204.5 | -24 (-1.95%) | 12,061 |
| 3 May 2021 | INR | 1,248.45 | 1,284 | 1,216 | 1,228.5 | 1,228.5 | -14.4 (-1.16%) | 12,626 |
| 30 Apr 2021 | INR | 1,220 | 1,295.85 | 1,220 | 1,242.9 | 1,242.9 | +0.8 (+0.06%) | 29,985 |
| 29 Apr 2021 | INR | 1,187.7 | 1,255.15 | 1,187.7 | 1,242.1 | 1,242.1 | +69.6 (+5.94%) | 17,315 |
| 28 Apr 2021 | INR | 1,179 | 1,223.15 | 1,156.8 | 1,172.5 | 1,172.5 | +20.3 (+1.76%) | 33,550 |
| 27 Apr 2021 | INR | 1,107 | 1,170 | 1,107 | 1,152.2 | 1,152.2 | +29.25 (+2.60%) | 14,749 |
| 26 Apr 2021 | INR | 1,139.8 | 1,152.25 | 1,114.2 | 1,122.95 | 1,122.95 | +1.4 (+0.12%) | 5,722 |
| 23 Apr 2021 | INR | 1,085 | 1,132.55 | 1,085 | 1,121.55 | 1,121.55 | +27.1 (+2.48%) | 9,836 |
| 22 Apr 2021 | INR | 1,057.1 | 1,103.8 | 1,057.1 | 1,094.45 | 1,094.45 | +40.8 (+3.87%) | 34,109 |
| 20 Apr 2021 | INR | 1,043.65 | 1,113.5 | 1,010 | 1,053.65 | 1,053.65 | +29.5 (+2.88%) | 28,546 |
| 19 Apr 2021 | INR | 1,049.8 | 1,061.7 | 1,014.8 | 1,024.15 | 1,024.15 | -26.6 (-2.53%) | 9,288 |
| 16 Apr 2021 | INR | 1,048.8 | 1,060 | 1,040 | 1,050.75 | 1,050.75 | +7.1 (+0.68%) | 2,981 |
| 15 Apr 2021 | INR | 1,078 | 1,094.35 | 1,037.45 | 1,043.65 | 1,043.65 | -3.6 (-0.34%) | 7,560 |
| 13 Apr 2021 | INR | 1,050.6 | 1,077 | 1,040 | 1,047.25 | 1,047.25 | +7.15 (+0.69%) | 6,479 |
| 12 Apr 2021 | INR | 1,082 | 1,095.5 | 1,014.9 | 1,040.1 | 1,040.1 | -75.65 (-6.78%) | 19,696 |
| 9 Apr 2021 | INR | 1,131 | 1,145 | 1,107.5 | 1,115.75 | 1,115.75 | -20.05 (-1.77%) | 7,557 |
| 8 Apr 2021 | INR | 1,138.3 | 1,152.45 | 1,116.95 | 1,135.8 | 1,135.8 | +4.9 (+0.43%) | 12,899 |
