| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 1,765 | 1,779 | 1,742 | 1,755.4 | 1,755.4 | -2.15 (-0.12%) | 156,288 |
| 21 May 2021 | INR | 1,718 | 1,762.8 | 1,718 | 1,757.55 | 1,757.55 | +49 (+2.87%) | 248,427 |
| 20 May 2021 | INR | 1,730 | 1,735.95 | 1,705.35 | 1,708.55 | 1,708.55 | -22.15 (-1.28%) | 205,672 |
| 19 May 2021 | INR | 1,757 | 1,757 | 1,728 | 1,730.7 | 1,730.7 | -23.9 (-1.36%) | 115,058 |
| 18 May 2021 | INR | 1,765 | 1,770.15 | 1,750.05 | 1,754.6 | 1,754.6 | +10.6 (+0.61%) | 126,971 |
| 17 May 2021 | INR | 1,718 | 1,753.4 | 1,712.55 | 1,744 | 1,744 | +36.7 (+2.15%) | 472,831 |
| 14 May 2021 | INR | 1,736.3 | 1,736.3 | 1,701.2 | 1,707.3 | 1,707.3 | -11.25 (-0.65%) | 139,517 |
| 12 May 2021 | INR | 1,759 | 1,759 | 1,714.9 | 1,718.55 | 1,718.55 | -37.3 (-2.12%) | 192,353 |
| 11 May 2021 | INR | 1,780 | 1,786.95 | 1,753.35 | 1,755.85 | 1,755.85 | -54.35 (-3.00%) | 192,750 |
| 10 May 2021 | INR | 1,801.05 | 1,812.7 | 1,791.55 | 1,810.2 | 1,810.2 | +30.25 (+1.70%) | 101,258 |
| 7 May 2021 | INR | 1,790 | 1,812.35 | 1,774.25 | 1,779.95 | 1,779.95 | -6.9 (-0.39%) | 102,663 |
| 6 May 2021 | INR | 1,782 | 1,793.9 | 1,764.3 | 1,786.85 | 1,786.85 | +16.55 (+0.93%) | 137,213 |
| 5 May 2021 | INR | 1,741.95 | 1,786.65 | 1,722 | 1,770.3 | 1,770.3 | +38.15 (+2.20%) | 153,021 |
| 4 May 2021 | INR | 1,746.2 | 1,764.1 | 1,725.4 | 1,732.15 | 1,732.15 | +7.85 (+0.46%) | 323,236 |
| 3 May 2021 | INR | 1,743 | 1,758.6 | 1,685.7 | 1,724.3 | 1,724.3 | -24.3 (-1.39%) | 268,641 |
| 30 Apr 2021 | INR | 1,786.5 | 1,801.15 | 1,740 | 1,748.6 | 1,748.6 | -58.5 (-3.24%) | 139,864 |
| 29 Apr 2021 | INR | 1,823 | 1,845 | 1,780.55 | 1,807.1 | 1,807.1 | -4.7 (-0.26%) | 297,413 |
| 28 Apr 2021 | INR | 1,761 | 1,823.95 | 1,755 | 1,811.8 | 1,811.8 | +61.65 (+3.52%) | 137,376 |
| 27 Apr 2021 | INR | 1,749 | 1,760.7 | 1,724.85 | 1,750.15 | 1,750.15 | -9.4 (-0.53%) | 90,737 |
| 26 Apr 2021 | INR | 1,735 | 1,782.6 | 1,734 | 1,759.55 | 1,759.55 | +24.25 (+1.40%) | 137,951 |
| 23 Apr 2021 | INR | 1,732 | 1,755 | 1,720.25 | 1,735.3 | 1,735.3 | -1.45 (-0.08%) | 118,964 |
| 22 Apr 2021 | INR | 1,695 | 1,740.8 | 1,668.75 | 1,736.75 | 1,736.75 | +38.5 (+2.27%) | 151,197 |
| 20 Apr 2021 | INR | 1,735 | 1,735 | 1,687 | 1,698.25 | 1,698.25 | -2.8 (-0.16%) | 149,434 |
| 19 Apr 2021 | INR | 1,712.1 | 1,720.2 | 1,675.05 | 1,701.05 | 1,701.05 | -64.5 (-3.65%) | 295,842 |
| 16 Apr 2021 | INR | 1,785 | 1,786 | 1,760.1 | 1,765.55 | 1,765.55 | -7.15 (-0.40%) | 173,290 |
| 15 Apr 2021 | INR | 1,781.1 | 1,808.8 | 1,753 | 1,772.7 | 1,772.7 | -3.15 (-0.18%) | 327,166 |
| 13 Apr 2021 | INR | 1,730 | 1,785.55 | 1,725 | 1,775.85 | 1,775.85 | +33.6 (+1.93%) | 60,926 |
| 12 Apr 2021 | INR | 1,749 | 1,767.25 | 1,723.3 | 1,742.25 | 1,742.25 | -56.9 (-3.16%) | 92,724 |
| 9 Apr 2021 | INR | 1,757.05 | 1,806.2 | 1,744.2 | 1,799.15 | 1,799.15 | +15.55 (+0.87%) | 116,249 |
| 8 Apr 2021 | INR | 1,810 | 1,823.65 | 1,780 | 1,783.6 | 1,783.6 | -7.95 (-0.44%) | 82,922 |
