| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 4,896.81 | 5,250 | 4,771.56 | 5,187.21 | 1,729.07 | +359.16 (+7.44%) | 1,128,105 |
| 19 May 2021 | INR | 4,908 | 4,995 | 4,800 | 4,828.05 | 1,609.35 | -37.86 (-0.78%) | 402,213 |
| 18 May 2021 | INR | 4,650.99 | 4,985.01 | 4,599.99 | 4,865.91 | 1,621.97 | +285.6 (+6.24%) | 1,542,927 |
| 17 May 2021 | INR | 4,500 | 4,720.74 | 4,413.99 | 4,580.31 | 1,526.77 | +142.02 (+3.20%) | 477,927 |
| 14 May 2021 | INR | 4,521.09 | 4,584.99 | 4,401 | 4,438.29 | 1,479.43 | -51.6 (-1.15%) | 205,989 |
| 12 May 2021 | INR | 4,499.01 | 4,584.99 | 4,404.99 | 4,489.89 | 1,496.63 | +15.75 (+0.35%) | 355,032 |
| 11 May 2021 | INR | 4,379.79 | 4,640.01 | 4,322.25 | 4,474.14 | 1,491.38 | +71.64 (+1.63%) | 917,616 |
| 10 May 2021 | INR | 4,086.9 | 4,677 | 4,050.99 | 4,402.5 | 1,467.5 | +364.29 (+9.02%) | 2,222,787 |
| 7 May 2021 | INR | 4,089.99 | 4,109.61 | 4,017.15 | 4,038.21 | 1,346.07 | -24.69 (-0.61%) | 103,896 |
| 6 May 2021 | INR | 4,140 | 4,160.01 | 4,029 | 4,062.9 | 1,354.3 | -43.59 (-1.06%) | 113,697 |
| 5 May 2021 | INR | 4,149 | 4,185 | 4,101.09 | 4,106.49 | 1,368.83 | -33.06 (-0.80%) | 53,448 |
| 4 May 2021 | INR | 4,269.99 | 4,269.99 | 4,116.06 | 4,139.55 | 1,379.85 | -61.05 (-1.45%) | 93,336 |
| 3 May 2021 | INR | 4,151.01 | 4,256.01 | 4,110.6 | 4,200.6 | 1,400.2 | +45.81 (+1.10%) | 86,106 |
| 30 Apr 2021 | INR | 4,198.86 | 4,217.01 | 4,146 | 4,154.79 | 1,384.93 | -65.07 (-1.54%) | 71,910 |
| 29 Apr 2021 | INR | 4,261.14 | 4,359.96 | 4,181.64 | 4,219.86 | 1,406.62 | -41.28 (-0.97%) | 86,553 |
| 28 Apr 2021 | INR | 4,200 | 4,381.5 | 4,192.11 | 4,261.14 | 1,420.38 | +109.05 (+2.63%) | 263,571 |
| 27 Apr 2021 | INR | 4,102.56 | 4,167.99 | 4,102.56 | 4,152.09 | 1,384.03 | +49.53 (+1.21%) | 55,695 |
| 26 Apr 2021 | INR | 4,131 | 4,154.1 | 4,090.86 | 4,102.56 | 1,367.52 | -18.84 (-0.46%) | 55,638 |
| 23 Apr 2021 | INR | 4,100.01 | 4,169.19 | 4,085.1 | 4,121.4 | 1,373.8 | +16.59 (+0.40%) | 76,533 |
| 22 Apr 2021 | INR | 4,099.71 | 4,146.69 | 4,047.06 | 4,104.81 | 1,368.27 | +14.61 (+0.36%) | 76,068 |
| 20 Apr 2021 | INR | 3,999.99 | 4,149.99 | 3,999.99 | 4,090.2 | 1,363.4 | +113.16 (+2.85%) | 139,341 |
| 19 Apr 2021 | INR | 4,000.11 | 4,081.11 | 3,935.49 | 3,977.04 | 1,325.68 | -112.65 (-2.75%) | 164,190 |
| 16 Apr 2021 | INR | 4,100.01 | 4,130.04 | 4,079.04 | 4,089.69 | 1,363.23 | +3.6 (+0.09%) | 47,646 |
| 15 Apr 2021 | INR | 4,119.99 | 4,172.61 | 4,040.01 | 4,086.09 | 1,362.03 | +4.59 (+0.11%) | 88,011 |
| 13 Apr 2021 | INR | 4,115.79 | 4,125 | 4,029.99 | 4,081.5 | 1,360.5 | +23.16 (+0.57%) | 104,820 |
| 12 Apr 2021 | INR | 4,251 | 4,254.96 | 4,020 | 4,058.34 | 1,352.78 | -240.3 (-5.59%) | 228,612 |
| 9 Apr 2021 | INR | 4,325.01 | 4,344.81 | 4,264.95 | 4,298.64 | 1,432.88 | -10.02 (-0.23%) | 77,454 |
| 8 Apr 2021 | INR | 4,287.51 | 4,373.31 | 4,287 | 4,308.66 | 1,436.22 | +43.56 (+1.02%) | 132,876 |
| 7 Apr 2021 | INR | 4,268.4 | 4,445.1 | 4,242.99 | 4,265.1 | 1,421.7 | -3.3 (-0.08%) | 182,700 |
| 6 Apr 2021 | INR | 4,325.01 | 4,368.06 | 4,233.6 | 4,268.4 | 1,422.8 | -19.56 (-0.46%) | 102,537 |
