| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 545.8 | 555.7 | 541.5 | 553.3 | 553.3 | +8.25 (+1.51%) | 86,630 |
| 21 May 2021 | INR | 541.7 | 547.05 | 540.25 | 545.05 | 545.05 | +3.4 (+0.63%) | 25,581 |
| 20 May 2021 | INR | 549.2 | 557.3 | 539.8 | 541.65 | 541.65 | -2.5 (-0.46%) | 87,228 |
| 19 May 2021 | INR | 547.9 | 551.25 | 538.8 | 544.15 | 544.15 | -3.65 (-0.67%) | 67,314 |
| 18 May 2021 | INR | 548.05 | 558.35 | 546.25 | 547.8 | 547.8 | -1.1 (-0.20%) | 58,111 |
| 17 May 2021 | INR | 564.95 | 567.45 | 545.55 | 548.9 | 548.9 | -11.1 (-1.98%) | 82,199 |
| 14 May 2021 | INR | 555 | 562.65 | 550.35 | 560 | 560 | +4.45 (+0.80%) | 70,211 |
| 12 May 2021 | INR | 572.25 | 575 | 554.1 | 555.55 | 555.55 | -16.7 (-2.92%) | 46,533 |
| 11 May 2021 | INR | 555 | 574.4 | 552.55 | 572.25 | 572.25 | +16.15 (+2.90%) | 44,381 |
| 10 May 2021 | INR | 564 | 564.3 | 552.4 | 556.1 | 556.1 | -5.45 (-0.97%) | 72,133 |
| 7 May 2021 | INR | 564 | 577 | 558.65 | 561.55 | 561.55 | -2.6 (-0.46%) | 108,668 |
| 6 May 2021 | INR | 561.2 | 570 | 554.4 | 564.15 | 564.15 | +4.95 (+0.89%) | 143,452 |
| 5 May 2021 | INR | 555.2 | 574.6 | 551.65 | 559.2 | 559.2 | +5.6 (+1.01%) | 244,547 |
| 4 May 2021 | INR | 558.4 | 565.35 | 540.95 | 553.6 | 553.6 | +2.65 (+0.48%) | 192,383 |
| 3 May 2021 | INR | 517.2 | 554.5 | 517.2 | 550.95 | 550.95 | +28.9 (+5.54%) | 358,716 |
| 30 Apr 2021 | INR | 522 | 534.55 | 517.45 | 522.05 | 522.05 | -2.65 (-0.51%) | 106,949 |
| 29 Apr 2021 | INR | 523 | 532.45 | 521.85 | 524.7 | 524.7 | +3.65 (+0.70%) | 116,431 |
| 28 Apr 2021 | INR | 529.5 | 537.9 | 518.45 | 521.05 | 521.05 | -5.25 (-1.00%) | 136,292 |
| 27 Apr 2021 | INR | 547.95 | 547.95 | 520.5 | 526.3 | 526.3 | -17.45 (-3.21%) | 211,440 |
| 26 Apr 2021 | INR | 518.45 | 547 | 506.5 | 543.75 | 543.75 | +31.4 (+6.13%) | 350,746 |
| 23 Apr 2021 | INR | 494.8 | 525.6 | 492 | 512.35 | 512.35 | +19.75 (+4.01%) | 598,422 |
| 22 Apr 2021 | INR | 475 | 493.9 | 473.2 | 492.6 | 492.6 | +14.3 (+2.99%) | 233,955 |
| 20 Apr 2021 | INR | 462.35 | 503.95 | 462.35 | 478.3 | 478.3 | +26.05 (+5.76%) | 1,507,681 |
| 19 Apr 2021 | INR | 441.05 | 454.25 | 438.55 | 452.25 | 452.25 | +0.45 (+0.10%) | 130,429 |
| 16 Apr 2021 | INR | 456 | 464.7 | 446.6 | 451.8 | 451.8 | -4.6 (-1.01%) | 114,130 |
| 15 Apr 2021 | INR | 430.1 | 462.7 | 430.1 | 456.4 | 456.4 | -2.65 (-0.58%) | 82,070 |
| 13 Apr 2021 | INR | 443.7 | 460.3 | 443.7 | 459.05 | 459.05 | +15.45 (+3.48%) | 75,613 |
| 12 Apr 2021 | INR | 444 | 447.65 | 431.5 | 443.6 | 443.6 | -12 (-2.63%) | 142,089 |
| 9 Apr 2021 | INR | 455.9 | 460.95 | 450.5 | 455.6 | 455.6 | +0.9 (+0.20%) | 73,124 |
| 8 Apr 2021 | INR | 456 | 459.9 | 452.25 | 454.7 | 454.7 | -1.2 (-0.26%) | 312,698 |
