| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 1,179.9 | 1,179.9 | 1,146.25 | 1,161.4 | 1,161.4 | -14.8 (-1.26%) | 1,313,068 |
| 19 May 2021 | INR | 1,180 | 1,189 | 1,168.2 | 1,176.2 | 1,176.2 | -0.6 (-0.05%) | 1,511,759 |
| 18 May 2021 | INR | 1,155 | 1,182 | 1,132.55 | 1,176.8 | 1,176.8 | +34.75 (+3.04%) | 2,720,251 |
| 17 May 2021 | INR | 1,171.5 | 1,171.5 | 1,113.05 | 1,142.05 | 1,142.05 | -21.5 (-1.85%) | 2,767,058 |
| 14 May 2021 | INR | 1,177 | 1,184 | 1,137.7 | 1,163.55 | 1,163.55 | -6.05 (-0.52%) | 2,102,690 |
| 12 May 2021 | INR | 1,174 | 1,192.8 | 1,161.45 | 1,169.6 | 1,169.6 | -6.35 (-0.54%) | 1,226,875 |
| 11 May 2021 | INR | 1,177 | 1,181 | 1,162 | 1,175.95 | 1,175.95 | -6.2 (-0.52%) | 712,524 |
| 10 May 2021 | INR | 1,170 | 1,187.5 | 1,166 | 1,182.15 | 1,182.15 | +19.55 (+1.68%) | 1,666,268 |
| 7 May 2021 | INR | 1,138 | 1,172 | 1,137.5 | 1,162.6 | 1,162.6 | +30.8 (+2.72%) | 2,527,838 |
| 6 May 2021 | INR | 1,129.85 | 1,142 | 1,115.05 | 1,131.8 | 1,131.8 | +8.8 (+0.78%) | 1,245,287 |
| 5 May 2021 | INR | 1,133 | 1,134.45 | 1,111.6 | 1,123 | 1,123 | -0.8 (-0.07%) | 819,639 |
| 4 May 2021 | INR | 1,140 | 1,151.6 | 1,115.15 | 1,123.8 | 1,123.8 | -3.8 (-0.34%) | 1,467,293 |
| 3 May 2021 | INR | 1,106.5 | 1,132.1 | 1,100 | 1,127.6 | 1,127.6 | +9 (+0.80%) | 1,510,211 |
| 30 Apr 2021 | INR | 1,120.7 | 1,157 | 1,111 | 1,118.6 | 1,118.6 | -11.8 (-1.04%) | 2,646,200 |
| 29 Apr 2021 | INR | 1,157 | 1,162 | 1,127 | 1,130.4 | 1,130.4 | -16.2 (-1.41%) | 1,469,059 |
| 28 Apr 2021 | INR | 1,145.1 | 1,172 | 1,133.05 | 1,146.6 | 1,146.6 | +12.6 (+1.11%) | 1,805,844 |
| 27 Apr 2021 | INR | 1,128 | 1,147.9 | 1,118.05 | 1,134 | 1,134 | +5.05 (+0.45%) | 1,839,460 |
| 26 Apr 2021 | INR | 1,141.7 | 1,149.5 | 1,124.5 | 1,128.95 | 1,128.95 | -9.45 (-0.83%) | 1,862,525 |
| 23 Apr 2021 | INR | 1,173.45 | 1,179.9 | 1,131 | 1,138.4 | 1,138.4 | -34.5 (-2.94%) | 1,424,940 |
| 22 Apr 2021 | INR | 1,192 | 1,199.95 | 1,156.3 | 1,172.9 | 1,172.9 | -37.7 (-3.11%) | 1,733,814 |
| 20 Apr 2021 | INR | 1,222 | 1,239.35 | 1,193.85 | 1,210.6 | 1,210.6 | -9.85 (-0.81%) | 745,098 |
| 19 Apr 2021 | INR | 1,225 | 1,227.4 | 1,190 | 1,220.45 | 1,220.45 | -26.45 (-2.12%) | 796,272 |
| 16 Apr 2021 | INR | 1,215 | 1,256.9 | 1,202.05 | 1,246.9 | 1,246.9 | +29 (+2.38%) | 1,081,614 |
| 15 Apr 2021 | INR | 1,230 | 1,230 | 1,177.25 | 1,217.9 | 1,217.9 | -16.2 (-1.31%) | 1,212,087 |
| 13 Apr 2021 | INR | 1,216.55 | 1,242.75 | 1,196.75 | 1,234.1 | 1,234.1 | +18.1 (+1.49%) | 1,082,272 |
| 12 Apr 2021 | INR | 1,249 | 1,254.45 | 1,193 | 1,216 | 1,216 | -51.8 (-4.09%) | 1,068,953 |
| 9 Apr 2021 | INR | 1,276.9 | 1,289 | 1,263.95 | 1,267.8 | 1,267.8 | -2.95 (-0.23%) | 866,207 |
| 8 Apr 2021 | INR | 1,245 | 1,285.9 | 1,243.6 | 1,270.75 | 1,270.75 | +30.85 (+2.49%) | 1,285,015 |
| 7 Apr 2021 | INR | 1,223 | 1,250.95 | 1,220 | 1,239.9 | 1,239.9 | +17.85 (+1.46%) | 1,011,855 |
| 6 Apr 2021 | INR | 1,240 | 1,248.75 | 1,218.6 | 1,222.05 | 1,222.05 | -13.3 (-1.08%) | 1,208,009 |
