| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 5,100.45 | 5,174 | 5,057.85 | 5,161.65 | 1,032.33 | +108.35 (+2.14%) | 207 |
| 21 May 2021 | INR | 5,021.35 | 5,165 | 4,979.8 | 5,053.3 | 1,010.66 | +5.5 (+0.11%) | 694 |
| 20 May 2021 | INR | 5,123.85 | 5,123.85 | 5,031.05 | 5,047.8 | 1,009.56 | -36.85 (-0.72%) | 277 |
| 19 May 2021 | INR | 5,035.5 | 5,101 | 5,022.55 | 5,084.65 | 1,016.93 | +81.95 (+1.64%) | 280 |
| 18 May 2021 | INR | 5,007.3 | 5,009.95 | 4,908.8 | 5,002.7 | 1,000.54 | +25.7 (+0.52%) | 343 |
| 17 May 2021 | INR | 4,915.5 | 5,000 | 4,844.1 | 4,977 | 995.4 | +57.7 (+1.17%) | 241 |
| 14 May 2021 | INR | 4,969.95 | 4,978.1 | 4,824.75 | 4,919.3 | 983.86 | -29.05 (-0.59%) | 330 |
| 12 May 2021 | INR | 4,965.6 | 4,976.35 | 4,925 | 4,948.35 | 989.67 | -19.3 (-0.39%) | 254 |
| 11 May 2021 | INR | 4,987.25 | 4,987.9 | 4,930 | 4,967.65 | 993.53 | +2.95 (+0.06%) | 310 |
| 10 May 2021 | INR | 4,986.5 | 5,020 | 4,951.05 | 4,964.7 | 992.94 | -21.8 (-0.44%) | 536 |
| 7 May 2021 | INR | 5,103.45 | 5,103.45 | 4,970 | 4,986.5 | 997.3 | -85.75 (-1.69%) | 130 |
| 6 May 2021 | INR | 5,157.65 | 5,163.95 | 5,004 | 5,072.25 | 1,014.45 | -101.7 (-1.97%) | 250 |
| 5 May 2021 | INR | 5,250 | 5,250 | 5,121.5 | 5,173.95 | 1,034.79 | -44.55 (-0.85%) | 320 |
| 4 May 2021 | INR | 5,200.5 | 5,250 | 5,150 | 5,218.5 | 1,043.7 | +25.85 (+0.50%) | 422 |
| 3 May 2021 | INR | 5,227.7 | 5,251.45 | 5,186.1 | 5,192.65 | 1,038.53 | -46.15 (-0.88%) | 168 |
| 30 Apr 2021 | INR | 5,300.4 | 5,309.9 | 5,151 | 5,238.8 | 1,047.76 | -62.5 (-1.18%) | 357 |
| 29 Apr 2021 | INR | 5,331.2 | 5,380 | 5,220.4 | 5,301.3 | 1,060.26 | +17.05 (+0.32%) | 315 |
| 28 Apr 2021 | INR | 5,399.85 | 5,399.85 | 5,220.4 | 5,284.25 | 1,056.85 | -24 (-0.45%) | 594 |
| 27 Apr 2021 | INR | 5,379 | 5,450.45 | 5,151.55 | 5,308.25 | 1,061.65 | +125.95 (+2.43%) | 22,325 |
| 26 Apr 2021 | INR | 4,996.8 | 5,250 | 4,990.8 | 5,182.3 | 1,036.46 | +187.85 (+3.76%) | 303 |
| 23 Apr 2021 | INR | 5,005 | 5,031 | 4,981.6 | 4,994.45 | 998.89 | +0.65 (+0.01%) | 159 |
| 22 Apr 2021 | INR | 4,971.6 | 5,036.65 | 4,869.8 | 4,993.8 | 998.76 | -49.5 (-0.98%) | 947 |
| 20 Apr 2021 | INR | 5,148.7 | 5,155.65 | 4,956 | 5,043.3 | 1,008.66 | -64.9 (-1.27%) | 836 |
| 19 Apr 2021 | INR | 5,130 | 5,136.95 | 5,035.55 | 5,108.2 | 1,021.64 | -59.4 (-1.15%) | 198 |
| 16 Apr 2021 | INR | 5,239.7 | 5,285 | 5,151 | 5,167.6 | 1,033.52 | -42.6 (-0.82%) | 165 |
| 15 Apr 2021 | INR | 5,309.1 | 5,309.1 | 5,172.4 | 5,210.2 | 1,042.04 | -94.45 (-1.78%) | 142 |
| 13 Apr 2021 | INR | 5,151 | 5,332 | 5,065 | 5,304.65 | 1,060.93 | +175.7 (+3.43%) | 226 |
| 12 Apr 2021 | INR | 5,296.3 | 5,300 | 5,065 | 5,128.95 | 1,025.79 | -195.3 (-3.67%) | 516 |
| 9 Apr 2021 | INR | 5,334.25 | 5,450 | 5,257.1 | 5,324.25 | 1,064.85 | +7.9 (+0.15%) | 378 |
| 8 Apr 2021 | INR | 5,359.15 | 5,390 | 5,275 | 5,316.35 | 1,063.27 | +5.8 (+0.11%) | 194 |
