| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 1,497.95 | 1,505 | 1,437.5 | 1,453.6 | 290.72 | -29.2 (-1.97%) | 197,880 |
| 19 May 2021 | INR | 1,505 | 1,525 | 1,475.05 | 1,482.8 | 296.56 | -22.7 (-1.51%) | 108,045 |
| 18 May 2021 | INR | 1,476.1 | 1,529 | 1,476.1 | 1,505.5 | 301.1 | +9.15 (+0.61%) | 189,015 |
| 17 May 2021 | INR | 1,470 | 1,514.5 | 1,403.4 | 1,496.35 | 299.27 | +34.5 (+2.36%) | 328,935 |
| 14 May 2021 | INR | 1,504.95 | 1,509.25 | 1,460 | 1,461.85 | 292.37 | -17.75 (-1.20%) | 186,040 |
| 12 May 2021 | INR | 1,530 | 1,530 | 1,460.5 | 1,479.6 | 295.92 | -25.45 (-1.69%) | 142,915 |
| 11 May 2021 | INR | 1,499 | 1,521 | 1,469.85 | 1,505.05 | 301.01 | +30.7 (+2.08%) | 472,940 |
| 10 May 2021 | INR | 1,455 | 1,517.95 | 1,450 | 1,474.35 | 294.87 | +40.25 (+2.81%) | 390,985 |
| 7 May 2021 | INR | 1,450 | 1,467.9 | 1,412 | 1,434.1 | 286.82 | -16.9 (-1.16%) | 181,145 |
| 6 May 2021 | INR | 1,469 | 1,471 | 1,441.05 | 1,451 | 290.2 | -8.4 (-0.58%) | 293,865 |
| 5 May 2021 | INR | 1,474.8 | 1,485 | 1,451.2 | 1,459.4 | 291.88 | -5.55 (-0.38%) | 195,130 |
| 4 May 2021 | INR | 1,468 | 1,497.05 | 1,444.1 | 1,464.95 | 292.99 | +10.8 (+0.74%) | 465,810 |
| 3 May 2021 | INR | 1,409 | 1,631.25 | 1,400 | 1,454.15 | 290.83 | +76.7 (+5.57%) | 2,440,245 |
| 30 Apr 2021 | INR | 1,332 | 1,385 | 1,330 | 1,377.45 | 275.49 | +15.55 (+1.14%) | 269,205 |
| 29 Apr 2021 | INR | 1,373 | 1,373 | 1,320.9 | 1,361.9 | 272.38 | +15.7 (+1.17%) | 699,985 |
| 28 Apr 2021 | INR | 1,322.9 | 1,424.7 | 1,291.75 | 1,346.2 | 269.24 | +40.3 (+3.09%) | 2,815,410 |
| 27 Apr 2021 | INR | 1,287.95 | 1,312.95 | 1,275.6 | 1,305.9 | 261.18 | +39.2 (+3.09%) | 359,565 |
| 26 Apr 2021 | INR | 1,217.95 | 1,309.7 | 1,217.95 | 1,266.7 | 253.34 | +48.75 (+4.00%) | 747,625 |
| 23 Apr 2021 | INR | 1,190 | 1,229.95 | 1,190 | 1,217.95 | 243.59 | +31.85 (+2.69%) | 251,430 |
| 22 Apr 2021 | INR | 1,220.4 | 1,237.45 | 1,177 | 1,186.1 | 237.22 | -34.3 (-2.81%) | 503,005 |
| 20 Apr 2021 | INR | 1,240.6 | 1,294.95 | 1,208.15 | 1,220.4 | 244.08 | -17.45 (-1.41%) | 550,455 |
| 19 Apr 2021 | INR | 1,180 | 1,275 | 1,165.1 | 1,237.85 | 247.57 | +50.4 (+4.24%) | 1,368,535 |
| 16 Apr 2021 | INR | 1,227 | 1,240 | 1,175.1 | 1,187.45 | 237.49 | -41.15 (-3.35%) | 297,985 |
| 15 Apr 2021 | INR | 1,228 | 1,247 | 1,170.5 | 1,228.6 | 245.72 | -1.7 (-0.14%) | 760,150 |
| 13 Apr 2021 | INR | 1,096 | 1,278 | 1,079.2 | 1,230.3 | 246.06 | +153.35 (+14.24%) | 1,982,530 |
| 12 Apr 2021 | INR | 1,089.9 | 1,099.8 | 1,065.25 | 1,076.95 | 215.39 | -21.15 (-1.93%) | 175,995 |
| 9 Apr 2021 | INR | 1,076.2 | 1,136.8 | 1,075.5 | 1,098.1 | 219.62 | +21.9 (+2.03%) | 219,380 |
| 8 Apr 2021 | INR | 1,072.15 | 1,092.15 | 1,067 | 1,076.2 | 215.24 | +5.8 (+0.54%) | 106,780 |
| 7 Apr 2021 | INR | 1,061 | 1,086.9 | 1,059.95 | 1,070.4 | 214.08 | -0.2 (-0.02%) | 78,315 |
| 6 Apr 2021 | INR | 1,050 | 1,079 | 1,033.25 | 1,070.6 | 214.12 | +21 (+2.00%) | 268,010 |
