| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 3,626.05 | 3,644 | 3,531 | 3,569.4 | 3,569.4 | -18.4 (-0.51%) | 71,624 |
| 19 May 2021 | INR | 3,585 | 3,631.7 | 3,560.45 | 3,587.8 | 3,587.8 | +30.5 (+0.86%) | 100,173 |
| 18 May 2021 | INR | 3,500 | 3,594.2 | 3,498.25 | 3,557.3 | 3,557.3 | +59.1 (+1.69%) | 140,998 |
| 17 May 2021 | INR | 3,690 | 3,700 | 3,467.3 | 3,498.2 | 3,498.2 | -190.85 (-5.17%) | 219,947 |
| 14 May 2021 | INR | 3,825.8 | 3,825.8 | 3,550 | 3,689.05 | 3,689.05 | -220.2 (-5.63%) | 278,281 |
| 12 May 2021 | INR | 3,734 | 3,970 | 3,700 | 3,909.25 | 3,909.25 | +264.95 (+7.27%) | 404,953 |
| 11 May 2021 | INR | 3,339 | 3,644.3 | 3,329.9 | 3,644.3 | 3,644.3 | +331.32 (+10.00%) | 403,985 |
| 11 May 2021 |
|
|||||||
| 10 May 2021 | INR | 8,240.8 | 8,348 | 8,210 | 8,282.45 | 3,312.98 | +105.8 (+1.29%) | 142,940 |
| 7 May 2021 | INR | 8,222 | 8,332 | 8,027.55 | 8,176.65 | 3,270.66 | +38.65 (+0.47%) | 167,557 |
| 6 May 2021 | INR | 7,875 | 8,250 | 7,820.05 | 8,138 | 3,255.2 | +320.7 (+4.10%) | 178,730 |
| 5 May 2021 | INR | 8,144 | 8,199 | 7,700 | 7,817.3 | 3,126.92 | -193.85 (-2.42%) | 231,665 |
| 4 May 2021 | INR | 8,435 | 8,623.7 | 7,960.05 | 8,011.15 | 3,204.46 | -423.45 (-5.02%) | 241,830 |
| 3 May 2021 | INR | 8,540 | 8,800 | 8,300 | 8,434.6 | 3,373.84 | -37.1 (-0.44%) | 297,682 |
| 30 Apr 2021 | INR | 8,145 | 8,644 | 7,911.2 | 8,471.7 | 3,388.68 | +314.85 (+3.86%) | 472,742 |
| 29 Apr 2021 | INR | 7,560 | 8,300 | 7,521.3 | 8,156.85 | 3,262.74 | +572 (+7.54%) | 698,100 |
| 28 Apr 2021 | INR | 8,350 | 8,443.7 | 7,450 | 7,584.85 | 3,033.94 | -551.05 (-6.77%) | 873,130 |
| 27 Apr 2021 | INR | 7,009.45 | 8,135.9 | 7,009.45 | 8,135.9 | 3,254.36 | +1,355.95 (+20.00%) | 2,073,152 |
| 26 Apr 2021 | INR | 6,399.25 | 6,999.95 | 6,390 | 6,779.95 | 2,711.98 | +503.5 (+8.02%) | 571,267 |
| 23 Apr 2021 | INR | 6,040.55 | 6,392 | 6,010.15 | 6,276.45 | 2,510.58 | +335.9 (+5.65%) | 503,392 |
| 22 Apr 2021 | INR | 5,710 | 5,987.75 | 5,650 | 5,940.55 | 2,376.22 | +201.2 (+3.51%) | 140,432 |
| 20 Apr 2021 | INR | 5,815 | 5,876.95 | 5,710.1 | 5,739.35 | 2,295.74 | -18.95 (-0.33%) | 51,127 |
| 19 Apr 2021 | INR | 5,826 | 5,899 | 5,580 | 5,758.3 | 2,303.32 | -91.25 (-1.56%) | 81,102 |
| 16 Apr 2021 | INR | 5,930 | 6,040 | 5,820 | 5,849.55 | 2,339.82 | -49.7 (-0.84%) | 61,577 |
| 15 Apr 2021 | INR | 6,071 | 6,090 | 5,820 | 5,899.25 | 2,359.7 | -85.6 (-1.43%) | 70,687 |
| 13 Apr 2021 | INR | 5,950 | 6,135 | 5,921 | 5,984.85 | 2,393.94 | +93.2 (+1.58%) | 93,827 |
| 12 Apr 2021 | INR | 5,959.9 | 6,100 | 5,778.05 | 5,891.65 | 2,356.66 | -248.5 (-4.05%) | 134,602 |
| 9 Apr 2021 | INR | 6,151 | 6,244 | 6,091.7 | 6,140.15 | 2,456.06 | -10.65 (-0.17%) | 81,585 |
| 8 Apr 2021 | INR | 6,123 | 6,300 | 6,040 | 6,150.8 | 2,460.32 | +1.95 (+0.03%) | 202,437 |
| 7 Apr 2021 | INR | 5,871 | 6,215.6 | 5,839 | 6,148.85 | 2,459.54 | +290 (+4.95%) | 348,460 |
| 6 Apr 2021 | INR | 5,674 | 5,918 | 5,630.7 | 5,858.85 | 2,343.54 | +196.25 (+3.47%) | 180,887 |
