| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 568.8 | 583.4 | 556 | 563.6 | 563.6 | +2.9 (+0.52%) | 635,668 |
| 20 May 2021 | INR | 564.95 | 572 | 546.1 | 560.7 | 560.7 | -0.7 (-0.12%) | 484,414 |
| 19 May 2021 | INR | 537.55 | 577 | 537.1 | 561.4 | 561.4 | +25.55 (+4.77%) | 1,650,728 |
| 18 May 2021 | INR | 548.9 | 549.75 | 532.25 | 535.85 | 535.85 | -6.55 (-1.21%) | 203,978 |
| 17 May 2021 | INR | 530 | 554 | 520.4 | 542.4 | 542.4 | +18.7 (+3.57%) | 636,278 |
| 14 May 2021 | INR | 558 | 563.9 | 516 | 523.7 | 523.7 | -33.4 (-6.00%) | 769,726 |
| 12 May 2021 | INR | 509.75 | 611.55 | 509.75 | 557.1 | 557.1 | +47.45 (+9.31%) | 6,273,955 |
| 11 May 2021 | INR | 510 | 514 | 506.05 | 509.65 | 509.65 | +0.4 (+0.08%) | 155,175 |
| 10 May 2021 | INR | 510.35 | 514.8 | 507.35 | 509.25 | 509.25 | -1.45 (-0.28%) | 115,866 |
| 7 May 2021 | INR | 508.15 | 517.55 | 505.65 | 510.7 | 510.7 | +3.7 (+0.73%) | 134,188 |
| 6 May 2021 | INR | 510.4 | 510.55 | 503.4 | 507 | 507 | -1.35 (-0.27%) | 35,568 |
| 5 May 2021 | INR | 506.95 | 511.55 | 502.5 | 508.35 | 508.35 | +5.85 (+1.16%) | 57,922 |
| 4 May 2021 | INR | 507.05 | 524 | 491.55 | 502.5 | 502.5 | -3.15 (-0.62%) | 157,185 |
| 3 May 2021 | INR | 510 | 510 | 505 | 505.65 | 505.65 | -4.3 (-0.84%) | 37,957 |
| 30 Apr 2021 | INR | 504.7 | 515.9 | 504.7 | 509.95 | 509.95 | -4.75 (-0.92%) | 50,927 |
| 29 Apr 2021 | INR | 512.3 | 518.65 | 508.05 | 514.7 | 514.7 | +0.4 (+0.08%) | 63,566 |
| 28 Apr 2021 | INR | 519.5 | 519.5 | 512 | 514.3 | 514.3 | -1.5 (-0.29%) | 46,741 |
| 27 Apr 2021 | INR | 510 | 519.3 | 507 | 515.8 | 515.8 | +6.75 (+1.33%) | 69,041 |
| 26 Apr 2021 | INR | 513 | 517.9 | 508.05 | 509.05 | 509.05 | -3.3 (-0.64%) | 48,149 |
| 23 Apr 2021 | INR | 512 | 520 | 512 | 512.35 | 512.35 | -4.65 (-0.90%) | 44,583 |
| 22 Apr 2021 | INR | 512.5 | 527 | 505.85 | 517 | 517 | +1.1 (+0.21%) | 104,234 |
| 20 Apr 2021 | INR | 518.5 | 544.5 | 510.1 | 515.9 | 515.9 | -8.2 (-1.56%) | 87,716 |
| 19 Apr 2021 | INR | 530 | 530 | 510 | 524.1 | 524.1 | -13.85 (-2.57%) | 138,211 |
| 16 Apr 2021 | INR | 509.35 | 549 | 507.15 | 537.95 | 537.95 | +28.75 (+5.65%) | 162,042 |
| 15 Apr 2021 | INR | 517 | 517 | 501 | 509.2 | 509.2 | -6.8 (-1.32%) | 65,848 |
| 13 Apr 2021 | INR | 503.6 | 520 | 502.25 | 516 | 516 | +6 (+1.18%) | 64,520 |
| 12 Apr 2021 | INR | 521.05 | 540.4 | 501.7 | 510 | 510 | -30.4 (-5.63%) | 189,809 |
| 9 Apr 2021 | INR | 533 | 543.9 | 533 | 540.4 | 540.4 | -1.15 (-0.21%) | 153,487 |
| 8 Apr 2021 | INR | 544.9 | 544.9 | 538.2 | 541.55 | 541.55 | +1.45 (+0.27%) | 100,877 |
| 7 Apr 2021 | INR | 535 | 544.75 | 532.15 | 540.1 | 540.1 | +5.75 (+1.08%) | 122,433 |
