| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 1,478 | 1,479.85 | 1,452.5 | 1,473.95 | 1,473.95 | -0.9 (-0.06%) | 443,297 |
| 19 May 2021 | INR | 1,454 | 1,493 | 1,451 | 1,474.85 | 1,474.85 | +24.05 (+1.66%) | 1,340,980 |
| 18 May 2021 | INR | 1,412 | 1,457.5 | 1,408.05 | 1,450.8 | 1,450.8 | +44.4 (+3.16%) | 944,888 |
| 17 May 2021 | INR | 1,424.35 | 1,442.55 | 1,372 | 1,406.4 | 1,406.4 | +19.5 (+1.41%) | 2,647,921 |
| 14 May 2021 | INR | 1,348.75 | 1,394.35 | 1,342.35 | 1,386.9 | 1,386.9 | +38.15 (+2.83%) | 875,685 |
| 12 May 2021 | INR | 1,370 | 1,379.7 | 1,344.15 | 1,348.75 | 1,348.75 | -19.7 (-1.44%) | 592,187 |
| 11 May 2021 | INR | 1,348 | 1,371 | 1,342 | 1,368.45 | 1,368.45 | +19.9 (+1.48%) | 307,160 |
| 10 May 2021 | INR | 1,358.1 | 1,362.45 | 1,341.75 | 1,348.55 | 1,348.55 | -2.8 (-0.21%) | 278,032 |
| 7 May 2021 | INR | 1,359.2 | 1,362.9 | 1,346.1 | 1,351.35 | 1,351.35 | -0.75 (-0.06%) | 137,761 |
| 6 May 2021 | INR | 1,365 | 1,374 | 1,348 | 1,352.1 | 1,352.1 | -7.7 (-0.57%) | 252,451 |
| 5 May 2021 | INR | 1,368.6 | 1,368.6 | 1,353.55 | 1,359.8 | 1,359.8 | +2.5 (+0.18%) | 323,774 |
| 4 May 2021 | INR | 1,355 | 1,372 | 1,338.65 | 1,357.3 | 1,357.3 | +9.2 (+0.68%) | 462,920 |
| 3 May 2021 | INR | 1,360 | 1,364.3 | 1,340 | 1,348.1 | 1,348.1 | -21.45 (-1.57%) | 266,065 |
| 30 Apr 2021 | INR | 1,335 | 1,382.45 | 1,335 | 1,369.55 | 1,369.55 | +19.05 (+1.41%) | 822,288 |
| 29 Apr 2021 | INR | 1,359.9 | 1,362.3 | 1,339.05 | 1,350.5 | 1,350.5 | +1.55 (+0.11%) | 564,376 |
| 28 Apr 2021 | INR | 1,349.35 | 1,366.6 | 1,345.4 | 1,348.95 | 1,348.95 | +3.1 (+0.23%) | 489,376 |
| 27 Apr 2021 | INR | 1,345 | 1,353 | 1,334.3 | 1,345.85 | 1,345.85 | +4.15 (+0.31%) | 476,838 |
| 26 Apr 2021 | INR | 1,315 | 1,346.95 | 1,303.05 | 1,341.7 | 1,341.7 | +38.65 (+2.97%) | 951,088 |
| 23 Apr 2021 | INR | 1,294 | 1,326 | 1,290.65 | 1,303.05 | 1,303.05 | +5.6 (+0.43%) | 718,100 |
| 22 Apr 2021 | INR | 1,290 | 1,300.8 | 1,270.2 | 1,297.45 | 1,297.45 | -0.2 (-0.02%) | 702,741 |
| 20 Apr 2021 | INR | 1,300 | 1,329.75 | 1,288 | 1,297.65 | 1,297.65 | +9.2 (+0.71%) | 517,858 |
| 19 Apr 2021 | INR | 1,314.35 | 1,314.35 | 1,263.6 | 1,288.45 | 1,288.45 | -35.1 (-2.65%) | 1,250,432 |
| 16 Apr 2021 | INR | 1,318 | 1,328.65 | 1,313.1 | 1,323.55 | 1,323.55 | +6.45 (+0.49%) | 561,027 |
| 15 Apr 2021 | INR | 1,305 | 1,323 | 1,293.95 | 1,317.1 | 1,317.1 | +4.1 (+0.31%) | 344,436 |
| 13 Apr 2021 | INR | 1,306 | 1,331.45 | 1,300.75 | 1,313 | 1,313 | +7.1 (+0.54%) | 409,573 |
| 12 Apr 2021 | INR | 1,378 | 1,384.95 | 1,298 | 1,305.9 | 1,305.9 | -85.3 (-6.13%) | 824,030 |
| 9 Apr 2021 | INR | 1,410.6 | 1,411.35 | 1,390 | 1,391.2 | 1,391.2 | -14 (-1.00%) | 407,070 |
| 8 Apr 2021 | INR | 1,394 | 1,413.2 | 1,390 | 1,405.2 | 1,405.2 | +17.4 (+1.25%) | 424,826 |
| 7 Apr 2021 | INR | 1,393 | 1,407.25 | 1,384 | 1,387.8 | 1,387.8 | -2.15 (-0.15%) | 587,047 |
| 6 Apr 2021 | INR | 1,400.75 | 1,414.2 | 1,386.05 | 1,389.95 | 1,389.95 | -6.6 (-0.47%) | 688,522 |
