| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 543 | 556.9 | 540 | 546.1 | 546.1 | +3.45 (+0.64%) | 354,655 |
| 19 May 2021 | INR | 545 | 554.75 | 540.1 | 542.65 | 542.65 | -2.85 (-0.52%) | 307,014 |
| 18 May 2021 | INR | 538.15 | 558.8 | 537 | 545.5 | 545.5 | +8.2 (+1.53%) | 732,355 |
| 17 May 2021 | INR | 527.5 | 539.8 | 527.5 | 537.3 | 537.3 | +10.45 (+1.98%) | 188,439 |
| 14 May 2021 | INR | 540 | 551 | 525 | 526.85 | 526.85 | -7.85 (-1.47%) | 518,607 |
| 12 May 2021 | INR | 539.95 | 544.5 | 533 | 534.7 | 534.7 | -5.7 (-1.05%) | 312,292 |
| 11 May 2021 | INR | 534 | 545 | 531.9 | 540.4 | 540.4 | +4.9 (+0.92%) | 196,889 |
| 10 May 2021 | INR | 531.2 | 541.8 | 531.2 | 535.5 | 535.5 | +4.3 (+0.81%) | 150,876 |
| 7 May 2021 | INR | 538.9 | 548 | 529 | 531.2 | 531.2 | -1.7 (-0.32%) | 392,445 |
| 6 May 2021 | INR | 536.3 | 536.3 | 526.2 | 532.9 | 532.9 | +0.7 (+0.13%) | 135,273 |
| 5 May 2021 | INR | 537.95 | 537.95 | 523.75 | 532.2 | 532.2 | -5 (-0.93%) | 153,490 |
| 4 May 2021 | INR | 546 | 546.05 | 525.5 | 537.2 | 537.2 | -4 (-0.74%) | 408,181 |
| 3 May 2021 | INR | 541 | 544.65 | 533.25 | 541.2 | 541.2 | -5.15 (-0.94%) | 226,502 |
| 30 Apr 2021 | INR | 544 | 554 | 538.45 | 546.35 | 546.35 | -0.2 (-0.04%) | 408,000 |
| 29 Apr 2021 | INR | 548.8 | 559.8 | 543.5 | 546.55 | 546.55 | +4.5 (+0.83%) | 477,922 |
| 28 Apr 2021 | INR | 582 | 586.7 | 535.05 | 542.05 | 542.05 | -50.15 (-8.47%) | 1,816,601 |
| 27 Apr 2021 | INR | 596.6 | 604.9 | 588 | 592.2 | 592.2 | -2.35 (-0.40%) | 226,137 |
| 26 Apr 2021 | INR | 601.9 | 606.3 | 587.25 | 594.55 | 594.55 | -6 (-1.00%) | 247,928 |
| 23 Apr 2021 | INR | 583 | 606.9 | 580.1 | 600.55 | 600.55 | +15.65 (+2.68%) | 283,837 |
| 22 Apr 2021 | INR | 585.1 | 606.8 | 575 | 584.9 | 584.9 | -10.35 (-1.74%) | 256,046 |
| 20 Apr 2021 | INR | 578 | 607 | 577.95 | 595.25 | 595.25 | +17.15 (+2.97%) | 500,730 |
| 19 Apr 2021 | INR | 578 | 586.85 | 551.15 | 578.1 | 578.1 | -6.9 (-1.18%) | 231,732 |
| 16 Apr 2021 | INR | 548 | 597 | 547.55 | 585 | 585 | +37.4 (+6.83%) | 414,439 |
| 15 Apr 2021 | INR | 545 | 556.9 | 534.45 | 547.6 | 547.6 | -6.6 (-1.19%) | 170,067 |
| 13 Apr 2021 | INR | 558.45 | 569 | 550 | 554.2 | 554.2 | -4.25 (-0.76%) | 235,074 |
| 12 Apr 2021 | INR | 577 | 577 | 542.25 | 558.45 | 558.45 | -24.15 (-4.15%) | 323,817 |
| 9 Apr 2021 | INR | 579 | 592 | 572 | 582.6 | 582.6 | +7.65 (+1.33%) | 241,723 |
| 8 Apr 2021 | INR | 574.9 | 584.95 | 572 | 574.95 | 574.95 | +3.05 (+0.53%) | 177,823 |
| 7 Apr 2021 | INR | 568.8 | 584 | 568.8 | 571.9 | 571.9 | +3.15 (+0.55%) | 217,674 |
| 6 Apr 2021 | INR | 579.55 | 584.75 | 565.2 | 568.75 | 568.75 | -5.15 (-0.90%) | 180,697 |
