| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | INR | 536.2 | 541.85 | 532.85 | 535.8 | 535.8 | +0.45 (+0.08%) | 24,840 |
| 2 Jul 2021 | INR | 552 | 554.1 | 530 | 535.35 | 535.35 | -14.5 (-2.64%) | 23,244 |
| 1 Jul 2021 | INR | 544.65 | 553.95 | 542.6 | 549.85 | 549.85 | +8.1 (+1.50%) | 24,933 |
| 30 Jun 2021 | INR | 531.9 | 544.65 | 526 | 541.75 | 541.75 | +11.65 (+2.20%) | 9,811 |
| 29 Jun 2021 | INR | 531 | 531.9 | 525.3 | 530.1 | 530.1 | +4.1 (+0.78%) | 5,821 |
| 28 Jun 2021 | INR | 545 | 545 | 523.55 | 526 | 526 | -8.65 (-1.62%) | 13,296 |
| 25 Jun 2021 | INR | 539.95 | 539.95 | 530.85 | 534.65 | 534.65 | -0.3 (-0.06%) | 23,822 |
| 24 Jun 2021 | INR | 533.4 | 548.1 | 530.55 | 534.95 | 534.95 | -0.1 (-0.02%) | 14,621 |
| 23 Jun 2021 | INR | 539.5 | 540.4 | 530 | 535.05 | 535.05 | -6.15 (-1.14%) | 11,235 |
| 22 Jun 2021 | INR | 544 | 544 | 532.6 | 541.2 | 541.2 | +9.95 (+1.87%) | 15,074 |
| 21 Jun 2021 | INR | 531.2 | 547.65 | 527.15 | 531.25 | 531.25 | -10.35 (-1.91%) | 23,994 |
| 18 Jun 2021 | INR | 545.25 | 547 | 526.55 | 541.6 | 541.6 | -4.3 (-0.79%) | 25,948 |
| 17 Jun 2021 | INR | 548.05 | 549.45 | 542 | 545.9 | 545.9 | -2.45 (-0.45%) | 12,757 |
| 16 Jun 2021 | INR | 551 | 554.8 | 545.05 | 548.35 | 548.35 | +0.75 (+0.14%) | 20,120 |
| 15 Jun 2021 | INR | 557.6 | 562.95 | 544.55 | 547.6 | 547.6 | -6.9 (-1.24%) | 19,217 |
| 14 Jun 2021 | INR | 555 | 561.55 | 550.7 | 554.5 | 554.5 | -5.2 (-0.93%) | 22,791 |
| 11 Jun 2021 | INR | 555 | 563.85 | 555 | 559.7 | 559.7 | 0.0 (0.0%) | 15,251 |
| 10 Jun 2021 | INR | 555.6 | 564 | 555.6 | 559.7 | 559.7 | +4.9 (+0.88%) | 20,511 |
| 9 Jun 2021 | INR | 564.8 | 564.8 | 550 | 554.8 | 554.8 | +1.1 (+0.20%) | 25,048 |
| 8 Jun 2021 | INR | 569.9 | 569.9 | 552.85 | 553.7 | 553.7 | -10.65 (-1.89%) | 31,401 |
| 7 Jun 2021 | INR | 570 | 576.5 | 560 | 564.35 | 564.35 | -5.65 (-0.99%) | 23,301 |
| 4 Jun 2021 | INR | 550 | 573.45 | 550 | 570 | 570 | +7.85 (+1.40%) | 31,576 |
| 3 Jun 2021 | INR | 566.2 | 569.9 | 558.8 | 562.15 | 562.15 | -3.75 (-0.66%) | 23,506 |
| 2 Jun 2021 | INR | 569.45 | 569.45 | 553 | 565.9 | 565.9 | -3.55 (-0.62%) | 26,495 |
| 1 Jun 2021 | INR | 575 | 575 | 563.85 | 569.45 | 569.45 | +1.2 (+0.21%) | 8,961 |
| 31 May 2021 | INR | 542 | 579 | 540.2 | 568.25 | 568.25 | +22.65 (+4.15%) | 26,819 |
| 28 May 2021 | INR | 561.6 | 568.75 | 541.5 | 545.6 | 545.6 | -15.1 (-2.69%) | 27,268 |
| 27 May 2021 | INR | 522.05 | 562.45 | 522.05 | 560.7 | 560.7 | +29.8 (+5.61%) | 133,982 |
| 26 May 2021 | INR | 531.85 | 539.3 | 523.6 | 530.9 | 530.9 | -0.95 (-0.18%) | 21,166 |
| 25 May 2021 | INR | 517 | 539 | 517 | 531.85 | 531.85 | +19.65 (+3.84%) | 21,497 |
