| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 533 | 541.05 | 521 | 527.2 | 527.2 | -4.4 (-0.83%) | 202,894 |
| 19 May 2021 | INR | 555.7 | 562 | 527.1 | 531.6 | 531.6 | -21.8 (-3.94%) | 204,908 |
| 18 May 2021 | INR | 529.95 | 567 | 526.1 | 553.4 | 553.4 | +30.25 (+5.78%) | 902,364 |
| 17 May 2021 | INR | 535 | 541.8 | 520 | 523.15 | 523.15 | -12.15 (-2.27%) | 45,797 |
| 14 May 2021 | INR | 540 | 565 | 528.2 | 535.3 | 535.3 | -6.5 (-1.20%) | 27,607 |
| 12 May 2021 | INR | 537.6 | 553.75 | 537.6 | 541.8 | 541.8 | -3.8 (-0.70%) | 53,592 |
| 11 May 2021 | INR | 542.05 | 560 | 542.05 | 545.6 | 545.6 | -7.7 (-1.39%) | 61,157 |
| 10 May 2021 | INR | 542 | 555.9 | 540.7 | 553.3 | 553.3 | +11.55 (+2.13%) | 74,799 |
| 7 May 2021 | INR | 543.7 | 544.1 | 538 | 541.75 | 541.75 | +5.1 (+0.95%) | 54,065 |
| 6 May 2021 | INR | 528 | 541 | 523 | 536.65 | 536.65 | +20.9 (+4.05%) | 103,642 |
| 5 May 2021 | INR | 504.8 | 519.6 | 502.3 | 515.75 | 515.75 | +13.55 (+2.70%) | 82,713 |
| 4 May 2021 | INR | 525 | 550 | 498.05 | 502.2 | 502.2 | -16 (-3.09%) | 101,702 |
| 3 May 2021 | INR | 538.8 | 539 | 515.15 | 518.2 | 518.2 | -15.9 (-2.98%) | 151,903 |
| 30 Apr 2021 | INR | 556 | 560 | 526.55 | 534.1 | 534.1 | -16.3 (-2.96%) | 126,705 |
| 29 Apr 2021 | INR | 562 | 577.7 | 541.15 | 550.4 | 550.4 | -1.45 (-0.26%) | 201,495 |
| 28 Apr 2021 | INR | 556.8 | 556.8 | 548 | 551.85 | 551.85 | +2.15 (+0.39%) | 74,222 |
| 27 Apr 2021 | INR | 519.7 | 555.55 | 515.15 | 549.7 | 549.7 | +32.7 (+6.32%) | 139,671 |
| 26 Apr 2021 | INR | 521.65 | 525 | 506.05 | 517 | 517 | -4.05 (-0.78%) | 52,148 |
| 23 Apr 2021 | INR | 531.65 | 531.65 | 520 | 521.05 | 521.05 | -5.85 (-1.11%) | 24,139 |
| 22 Apr 2021 | INR | 517 | 534 | 509.25 | 526.9 | 526.9 | +6.75 (+1.30%) | 95,374 |
| 20 Apr 2021 | INR | 532 | 538.15 | 518 | 520.15 | 520.15 | -9.05 (-1.71%) | 135,023 |
| 19 Apr 2021 | INR | 539.95 | 540.25 | 519.9 | 529.2 | 529.2 | -9.45 (-1.75%) | 180,226 |
| 16 Apr 2021 | INR | 524 | 540.6 | 524 | 538.65 | 538.65 | +4.85 (+0.91%) | 22,639 |
| 15 Apr 2021 | INR | 525.85 | 545.45 | 521 | 533.8 | 533.8 | +7.95 (+1.51%) | 46,213 |
| 13 Apr 2021 | INR | 516.5 | 529.45 | 508.4 | 525.85 | 525.85 | +6.1 (+1.17%) | 37,189 |
| 12 Apr 2021 | INR | 537.9 | 537.9 | 508.15 | 519.75 | 519.75 | -19.05 (-3.54%) | 105,368 |
| 9 Apr 2021 | INR | 545.7 | 546.9 | 535 | 538.8 | 538.8 | +3.1 (+0.58%) | 28,722 |
| 8 Apr 2021 | INR | 542.05 | 547 | 524.95 | 535.7 | 535.7 | -2.4 (-0.45%) | 58,365 |
| 7 Apr 2021 | INR | 543 | 563.9 | 535 | 538.1 | 538.1 | -3.9 (-0.72%) | 105,451 |
| 6 Apr 2021 | INR | 552.8 | 582.65 | 532.2 | 542 | 542 | -7.9 (-1.44%) | 307,495 |
