| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | INR | 4,413 | 4,499.4 | 4,413 | 4,493.75 | 4,493.75 | +41.45 (+0.93%) | 2,100 |
| 20 May 2021 | INR | 4,460 | 4,499 | 4,285.4 | 4,452.3 | 4,452.3 | -17.9 (-0.40%) | 4,821 |
| 19 May 2021 | INR | 4,447.95 | 4,575 | 4,447.95 | 4,470.2 | 4,470.2 | +7 (+0.16%) | 2,157 |
| 18 May 2021 | INR | 4,300 | 4,485 | 4,290.1 | 4,463.2 | 4,463.2 | +185 (+4.32%) | 4,401 |
| 17 May 2021 | INR | 4,170 | 4,312.05 | 4,160.65 | 4,278.2 | 4,278.2 | +36.6 (+0.86%) | 7,871 |
| 14 May 2021 | INR | 4,360 | 4,360 | 4,153.65 | 4,241.6 | 4,241.6 | -43.85 (-1.02%) | 3,641 |
| 12 May 2021 | INR | 4,460 | 4,550 | 4,222.2 | 4,285.45 | 4,285.45 | -234.3 (-5.18%) | 11,113 |
| 11 May 2021 | INR | 4,575 | 4,676.65 | 4,380.85 | 4,519.75 | 4,519.75 | -138.15 (-2.97%) | 27,202 |
| 10 May 2021 | INR | 4,500.05 | 4,774 | 4,500 | 4,657.9 | 4,657.9 | +286.5 (+6.55%) | 40,212 |
| 7 May 2021 | INR | 4,050.55 | 4,624.9 | 4,005 | 4,371.4 | 4,371.4 | +353 (+8.78%) | 47,224 |
| 6 May 2021 | INR | 4,016.35 | 4,060.75 | 3,959.65 | 4,018.4 | 4,018.4 | -9.8 (-0.24%) | 962 |
| 5 May 2021 | INR | 4,075 | 4,075 | 3,960.05 | 4,028.2 | 4,028.2 | +38.25 (+0.96%) | 1,500 |
| 4 May 2021 | INR | 4,050 | 4,069.15 | 3,967.4 | 3,989.95 | 3,989.95 | -49.7 (-1.23%) | 553 |
| 3 May 2021 | INR | 4,030 | 4,083.6 | 3,888.8 | 4,039.65 | 4,039.65 | +10.4 (+0.26%) | 615 |
| 30 Apr 2021 | INR | 4,025.6 | 4,087.65 | 3,999.05 | 4,029.25 | 4,029.25 | -4.4 (-0.11%) | 462 |
| 29 Apr 2021 | INR | 3,916 | 4,107.85 | 3,916 | 4,033.65 | 4,033.65 | +60.95 (+1.53%) | 3,972 |
| 28 Apr 2021 | INR | 4,021.35 | 4,050.55 | 3,956.35 | 3,972.7 | 3,972.7 | -27.6 (-0.69%) | 729 |
| 27 Apr 2021 | INR | 3,981.6 | 4,094.95 | 3,941.2 | 4,000.3 | 4,000.3 | +18.65 (+0.47%) | 2,328 |
| 26 Apr 2021 | INR | 3,975 | 4,041 | 3,855.65 | 3,981.65 | 3,981.65 | +84.45 (+2.17%) | 1,540 |
| 23 Apr 2021 | INR | 4,045 | 4,045 | 3,865.05 | 3,897.2 | 3,897.2 | -36.9 (-0.94%) | 661 |
| 22 Apr 2021 | INR | 3,751.15 | 4,000 | 3,751.15 | 3,934.1 | 3,934.1 | +47.6 (+1.22%) | 43,583 |
| 20 Apr 2021 | INR | 3,907.3 | 3,961.75 | 3,851 | 3,886.5 | 3,886.5 | -9.85 (-0.25%) | 47,697 |
| 19 Apr 2021 | INR | 3,762.7 | 3,952 | 3,728.3 | 3,896.35 | 3,896.35 | -22 (-0.56%) | 2,131 |
| 16 Apr 2021 | INR | 3,902.7 | 3,999.35 | 3,850 | 3,918.35 | 3,918.35 | -2.75 (-0.07%) | 3,929 |
| 15 Apr 2021 | INR | 3,990 | 3,990 | 3,860 | 3,921.1 | 3,921.1 | +8.35 (+0.21%) | 779 |
| 13 Apr 2021 | INR | 3,767.15 | 3,951.6 | 3,750 | 3,912.75 | 3,912.75 | +140 (+3.71%) | 1,244 |
| 12 Apr 2021 | INR | 3,906.05 | 3,932.95 | 3,701.05 | 3,772.75 | 3,772.75 | -190.7 (-4.81%) | 2,682 |
| 9 Apr 2021 | INR | 4,100.05 | 4,132.1 | 3,900 | 3,963.45 | 3,963.45 | -90.45 (-2.23%) | 2,577 |
| 8 Apr 2021 | INR | 3,966.85 | 4,170 | 3,966.85 | 4,053.9 | 4,053.9 | +87.05 (+2.19%) | 5,537 |
| 7 Apr 2021 | INR | 4,045 | 4,048 | 3,858.1 | 3,966.85 | 3,966.85 | +34.95 (+0.89%) | 1,916 |
