| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 3,430 | 3,548 | 3,353.7 | 3,508.4 | 3,508.4 | +137.05 (+4.07%) | 142,745 |
| 19 May 2021 | INR | 3,227 | 3,424 | 3,202.6 | 3,371.35 | 3,371.35 | +165.55 (+5.16%) | 117,221 |
| 18 May 2021 | INR | 3,239 | 3,259.9 | 3,191.05 | 3,205.8 | 3,205.8 | -24.1 (-0.75%) | 57,473 |
| 17 May 2021 | INR | 3,208 | 3,249 | 3,194.75 | 3,229.9 | 3,229.9 | +69.5 (+2.20%) | 48,812 |
| 14 May 2021 | INR | 3,206 | 3,241.5 | 3,100 | 3,160.4 | 3,160.4 | -44.15 (-1.38%) | 51,473 |
| 12 May 2021 | INR | 3,260 | 3,336.75 | 3,185 | 3,204.55 | 3,204.55 | -86 (-2.61%) | 50,796 |
| 11 May 2021 | INR | 3,242 | 3,327 | 3,160 | 3,290.55 | 3,290.55 | +48.05 (+1.48%) | 56,835 |
| 10 May 2021 | INR | 3,150 | 3,374 | 3,135.5 | 3,242.5 | 3,242.5 | +134.6 (+4.33%) | 209,567 |
| 7 May 2021 | INR | 3,064 | 3,139.85 | 3,005 | 3,107.9 | 3,107.9 | +74.8 (+2.47%) | 197,839 |
| 6 May 2021 | INR | 2,909 | 3,125.8 | 2,880 | 3,033.1 | 3,033.1 | +146.15 (+5.06%) | 186,192 |
| 5 May 2021 | INR | 2,866 | 2,974 | 2,844.9 | 2,886.95 | 2,886.95 | +26.25 (+0.92%) | 87,295 |
| 4 May 2021 | INR | 2,877.4 | 2,897.65 | 2,830 | 2,860.7 | 2,860.7 | -2.35 (-0.08%) | 54,243 |
| 3 May 2021 | INR | 2,880.15 | 2,931.5 | 2,857.05 | 2,863.05 | 2,863.05 | +0.35 (+0.01%) | 83,026 |
| 30 Apr 2021 | INR | 2,861.35 | 2,948 | 2,852.35 | 2,862.7 | 2,862.7 | -38.15 (-1.32%) | 118,008 |
| 29 Apr 2021 | INR | 2,830 | 3,013.5 | 2,740.05 | 2,900.85 | 2,900.85 | +109.65 (+3.93%) | 368,871 |
| 28 Apr 2021 | INR | 2,555 | 2,890 | 2,555 | 2,791.2 | 2,791.2 | +223.7 (+8.71%) | 478,418 |
| 27 Apr 2021 | INR | 2,515.9 | 2,589.9 | 2,502 | 2,567.5 | 2,567.5 | +65.25 (+2.61%) | 87,183 |
| 26 Apr 2021 | INR | 2,572 | 2,586 | 2,486.05 | 2,502.25 | 2,502.25 | -42.4 (-1.67%) | 534,111 |
| 23 Apr 2021 | INR | 2,539.95 | 2,586 | 2,534.95 | 2,544.65 | 2,544.65 | -12.8 (-0.50%) | 34,110 |
| 22 Apr 2021 | INR | 2,491.95 | 2,594 | 2,470 | 2,557.45 | 2,557.45 | +78.05 (+3.15%) | 61,042 |
| 20 Apr 2021 | INR | 2,537 | 2,615.8 | 2,465 | 2,479.4 | 2,479.4 | -52.2 (-2.06%) | 70,591 |
| 19 Apr 2021 | INR | 2,480 | 2,560 | 2,305.6 | 2,531.6 | 2,531.6 | +34 (+1.36%) | 109,312 |
| 16 Apr 2021 | INR | 2,544 | 2,575 | 2,483 | 2,497.6 | 2,497.6 | -1.25 (-0.05%) | 36,858 |
| 15 Apr 2021 | INR | 2,529 | 2,562 | 2,484.25 | 2,498.85 | 2,498.85 | -18 (-0.72%) | 28,863 |
| 13 Apr 2021 | INR | 2,530 | 2,585.8 | 2,472.25 | 2,516.85 | 2,516.85 | +67.2 (+2.74%) | 51,658 |
| 12 Apr 2021 | INR | 2,502 | 2,574.85 | 2,400.5 | 2,449.65 | 2,449.65 | -97.45 (-3.83%) | 61,852 |
| 9 Apr 2021 | INR | 2,445 | 2,625 | 2,420 | 2,547.1 | 2,547.1 | +125.7 (+5.19%) | 242,111 |
| 8 Apr 2021 | INR | 2,425 | 2,449 | 2,395 | 2,421.4 | 2,421.4 | +24.65 (+1.03%) | 107,172 |
| 7 Apr 2021 | INR | 2,377 | 2,426 | 2,365.85 | 2,396.75 | 2,396.75 | +41.1 (+1.74%) | 110,980 |
| 6 Apr 2021 | INR | 2,290 | 2,394.7 | 2,282.55 | 2,355.65 | 2,355.65 | +74.65 (+3.27%) | 148,062 |
