| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2021 | INR | 617 | 648.7 | 610.25 | 618.8 | 618.8 | +24.25 (+4.08%) | 13,320,286 |
| 1 Apr 2021 | INR | 544.8 | 613 | 543.05 | 594.55 | 594.55 | +54.5 (+10.09%) | 7,937,821 |
| 31 Mar 2021 | INR | 538.65 | 546.2 | 531.65 | 540.05 | 540.05 | +3.45 (+0.64%) | 1,020,926 |
| 30 Mar 2021 | INR | 526.95 | 538.95 | 523.1 | 536.6 | 536.6 | +14 (+2.68%) | 1,082,286 |
| 26 Mar 2021 | INR | 526.75 | 533.5 | 520 | 522.6 | 522.6 | +4.85 (+0.94%) | 719,131 |
| 25 Mar 2021 | INR | 541.85 | 542.85 | 513.35 | 517.75 | 517.75 | -22.65 (-4.19%) | 1,351,628 |
| 24 Mar 2021 | INR | 540 | 552.9 | 538 | 540.4 | 540.4 | -5.75 (-1.05%) | 1,310,457 |
| 23 Mar 2021 | INR | 543.9 | 564 | 543.05 | 546.15 | 546.15 | +6.35 (+1.18%) | 1,592,465 |
| 22 Mar 2021 | INR | 534.7 | 549.9 | 527.45 | 539.8 | 539.8 | +6.65 (+1.25%) | 1,255,441 |
| 19 Mar 2021 | INR | 525 | 541.8 | 510 | 533.15 | 533.15 | +6.7 (+1.27%) | 2,429,128 |
| 18 Mar 2021 | INR | 554 | 554.75 | 514.3 | 526.45 | 526.45 | -20.95 (-3.83%) | 1,806,134 |
| 17 Mar 2021 | INR | 564 | 568.95 | 545 | 547.4 | 547.4 | -15.1 (-2.68%) | 1,830,476 |
| 16 Mar 2021 | INR | 537.3 | 577.5 | 530.15 | 562.5 | 562.5 | +29.2 (+5.48%) | 5,965,512 |
| 15 Mar 2021 | INR | 540 | 543.9 | 527.1 | 533.3 | 533.3 | -5.95 (-1.10%) | 641,336 |
| 12 Mar 2021 | INR | 550 | 555 | 534 | 539.25 | 539.25 | -2.75 (-0.51%) | 1,115,325 |
| 10 Mar 2021 | INR | 535.5 | 554 | 535.5 | 542 | 542 | +12.6 (+2.38%) | 1,233,931 |
| 9 Mar 2021 | INR | 545 | 546.9 | 524.6 | 529.4 | 529.4 | -12.1 (-2.23%) | 792,652 |
| 8 Mar 2021 | INR | 539.8 | 551.95 | 537.3 | 541.5 | 541.5 | +5.95 (+1.11%) | 812,529 |
| 5 Mar 2021 | INR | 556.25 | 558.3 | 533.05 | 535.55 | 535.55 | -19.75 (-3.56%) | 1,228,000 |
| 4 Mar 2021 | INR | 544 | 564.45 | 542.3 | 555.3 | 555.3 | -1.05 (-0.19%) | 1,867,437 |
| 3 Mar 2021 | INR | 535 | 569.75 | 530.2 | 556.35 | 556.35 | +26.1 (+4.92%) | 4,825,240 |
| 2 Mar 2021 | INR | 527.5 | 538 | 524.5 | 530.25 | 530.25 | +3 (+0.57%) | 1,405,831 |
| 1 Mar 2021 | INR | 541 | 544 | 524 | 527.25 | 527.25 | -4.7 (-0.88%) | 1,635,461 |
| 26 Feb 2021 | INR | 510 | 554.9 | 501 | 531.95 | 531.95 | +10.05 (+1.93%) | 4,298,152 |
| 25 Feb 2021 | INR | 511.55 | 535.9 | 511.55 | 521.9 | 521.9 | +15.5 (+3.06%) | 3,212,466 |
| 24 Feb 2021 | INR | 544.95 | 549.9 | 498.05 | 506.4 | 506.4 | -33.75 (-6.25%) | 4,562,316 |
| 23 Feb 2021 | INR | 566 | 585.45 | 530.2 | 540.15 | 540.15 | -17.7 (-3.17%) | 6,102,316 |
| 22 Feb 2021 | INR | 543 | 586.7 | 542 | 557.85 | 557.85 | +19.55 (+3.63%) | 12,792,823 |
| 19 Feb 2021 | INR | 506 | 551 | 503 | 538.3 | 538.3 | +25.8 (+5.03%) | 9,273,485 |
| 18 Feb 2021 | INR | 493.9 | 558.65 | 485.3 | 512.5 | 512.5 | +29.15 (+6.03%) | 22,550,108 |
