| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 800.1 | 804.05 | 772.2 | 783.75 | 783.75 | -7.9 (-1.00%) | 162,042 |
| 21 May 2021 | INR | 792 | 796 | 785.15 | 791.65 | 791.65 | +0.95 (+0.12%) | 126,475 |
| 20 May 2021 | INR | 797.8 | 804.3 | 788.35 | 790.7 | 790.7 | -5.6 (-0.70%) | 76,063 |
| 19 May 2021 | INR | 784.8 | 801.7 | 784 | 796.3 | 796.3 | +11.5 (+1.47%) | 107,888 |
| 18 May 2021 | INR | 775.9 | 787.15 | 775.9 | 784.8 | 784.8 | +12.3 (+1.59%) | 73,738 |
| 17 May 2021 | INR | 776 | 780.55 | 764.25 | 772.5 | 772.5 | +1.5 (+0.19%) | 69,565 |
| 14 May 2021 | INR | 812 | 815 | 767.05 | 771 | 771 | -32.05 (-3.99%) | 258,221 |
| 12 May 2021 | INR | 785.5 | 816.15 | 780 | 803.05 | 803.05 | +16.35 (+2.08%) | 234,491 |
| 11 May 2021 | INR | 784 | 792 | 775 | 786.7 | 786.7 | +1.7 (+0.22%) | 80,935 |
| 10 May 2021 | INR | 787 | 792 | 778.95 | 785 | 785 | +8.75 (+1.13%) | 96,376 |
| 7 May 2021 | INR | 790 | 790 | 775 | 776.25 | 776.25 | -4.45 (-0.57%) | 117,730 |
| 6 May 2021 | INR | 771 | 799.2 | 770.3 | 780.7 | 780.7 | +11.05 (+1.44%) | 107,987 |
| 5 May 2021 | INR | 766 | 776.95 | 766 | 769.65 | 769.65 | +2.25 (+0.29%) | 130,979 |
| 4 May 2021 | INR | 782.4 | 787.4 | 765 | 767.4 | 767.4 | -15.05 (-1.92%) | 120,224 |
| 3 May 2021 | INR | 790.7 | 790.7 | 759.05 | 782.45 | 782.45 | -28.25 (-3.48%) | 85,711 |
| 30 Apr 2021 | INR | 798.5 | 814.55 | 797.3 | 810.7 | 810.7 | +8.1 (+1.01%) | 62,043 |
| 29 Apr 2021 | INR | 826.35 | 826.35 | 801 | 802.6 | 802.6 | -10.05 (-1.24%) | 98,845 |
| 28 Apr 2021 | INR | 808.95 | 817 | 805 | 812.65 | 812.65 | +9.7 (+1.21%) | 45,709 |
| 27 Apr 2021 | INR | 802 | 808.65 | 800.6 | 802.95 | 802.95 | +1.45 (+0.18%) | 89,364 |
| 26 Apr 2021 | INR | 800.9 | 811.7 | 800 | 801.5 | 801.5 | +0.65 (+0.08%) | 45,682 |
| 23 Apr 2021 | INR | 800 | 807.9 | 796.25 | 800.85 | 800.85 | +4.9 (+0.62%) | 22,831 |
| 22 Apr 2021 | INR | 797 | 800 | 787.8 | 795.95 | 795.95 | -4.8 (-0.60%) | 80,581 |
| 20 Apr 2021 | INR | 804 | 815.75 | 798.8 | 800.75 | 800.75 | +0.6 (+0.07%) | 118,384 |
| 19 Apr 2021 | INR | 808.8 | 808.8 | 780.15 | 800.15 | 800.15 | -8.65 (-1.07%) | 31,814 |
| 16 Apr 2021 | INR | 809 | 817.95 | 796.1 | 808.8 | 808.8 | +6.6 (+0.82%) | 66,505 |
| 15 Apr 2021 | INR | 800.2 | 809.95 | 787.65 | 802.2 | 802.2 | -3.4 (-0.42%) | 81,219 |
| 13 Apr 2021 | INR | 799.5 | 810 | 791.9 | 805.6 | 805.6 | +5.85 (+0.73%) | 59,547 |
| 12 Apr 2021 | INR | 814.9 | 814.9 | 794.85 | 799.75 | 799.75 | -15.95 (-1.96%) | 74,445 |
| 9 Apr 2021 | INR | 819 | 834.55 | 814 | 815.7 | 815.7 | -0.2 (-0.02%) | 97,458 |
| 8 Apr 2021 | INR | 838 | 844.25 | 812.9 | 815.9 | 815.9 | -20.55 (-2.46%) | 94,863 |
