| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | INR | 588 | 602.4 | 581.45 | 584.4 | 292.2 | -0.95 (-0.16%) | 305,282 |
| 7 Jun 2021 | INR | 593.9 | 597 | 572.45 | 585.35 | 292.675 | -3.65 (-0.62%) | 405,389 |
| 4 Jun 2021 | INR | 588.5 | 599.4 | 585 | 589 | 294.5 | -0.85 (-0.14%) | 184,345 |
| 3 Jun 2021 | INR | 580.8 | 608.7 | 572.3 | 589.85 | 294.925 | +14.05 (+2.44%) | 569,600 |
| 2 Jun 2021 | INR | 591 | 593.7 | 570.65 | 575.8 | 287.9 | -14.9 (-2.52%) | 338,820 |
| 1 Jun 2021 | INR | 614 | 614 | 585.55 | 590.7 | 295.35 | -14.35 (-2.37%) | 322,301 |
| 31 May 2021 | INR | 583 | 625 | 580.85 | 605.05 | 302.525 | +27.75 (+4.81%) | 1,124,747 |
| 28 May 2021 | INR | 565.75 | 582.4 | 565.15 | 577.3 | 288.65 | +11.55 (+2.04%) | 159,234 |
| 27 May 2021 | INR | 570 | 573.35 | 564.2 | 565.75 | 282.875 | -2.05 (-0.36%) | 148,904 |
| 26 May 2021 | INR | 566 | 577.75 | 564 | 567.8 | 283.9 | +3.15 (+0.56%) | 166,631 |
| 25 May 2021 | INR | 575.8 | 577 | 562 | 564.65 | 282.325 | -4.35 (-0.76%) | 340,490 |
| 24 May 2021 | INR | 567.9 | 584.7 | 563.05 | 569 | 284.5 | +8.8 (+1.57%) | 581,801 |
| 21 May 2021 | INR | 569.95 | 577.2 | 558 | 560.2 | 280.1 | -2.25 (-0.40%) | 283,113 |
| 20 May 2021 | INR | 576.5 | 584.85 | 560 | 562.45 | 281.225 | -13.95 (-2.42%) | 317,313 |
| 19 May 2021 | INR | 582 | 602 | 572 | 576.4 | 288.2 | +4.9 (+0.86%) | 1,474,167 |
| 18 May 2021 | INR | 531 | 580 | 531 | 571.5 | 285.75 | +41.35 (+7.80%) | 934,883 |
| 17 May 2021 | INR | 516.1 | 533 | 512.45 | 530.15 | 265.075 | +19.6 (+3.84%) | 264,673 |
| 14 May 2021 | INR | 533 | 533 | 509 | 510.55 | 255.275 | -16.4 (-3.11%) | 556,180 |
| 12 May 2021 | INR | 537 | 539.75 | 523.25 | 526.95 | 263.475 | -4.9 (-0.92%) | 111,474 |
| 11 May 2021 | INR | 531.7 | 540 | 525 | 531.85 | 265.925 | -0.15 (-0.03%) | 188,795 |
| 10 May 2021 | INR | 538.3 | 538.3 | 524 | 532 | 266 | +8.25 (+1.58%) | 163,934 |
| 7 May 2021 | INR | 515.3 | 536.45 | 513.1 | 523.75 | 261.875 | +8.45 (+1.64%) | 231,816 |
| 6 May 2021 | INR | 518 | 522 | 512.15 | 515.3 | 257.65 | +5.2 (+1.02%) | 305,808 |
| 5 May 2021 | INR | 516 | 524.95 | 508.5 | 510.1 | 255.05 | +1.7 (+0.33%) | 280,857 |
| 4 May 2021 | INR | 528.95 | 530.55 | 503.8 | 508.4 | 254.2 | -15 (-2.87%) | 218,879 |
| 3 May 2021 | INR | 520.2 | 531.45 | 520.2 | 523.4 | 261.7 | -1.55 (-0.30%) | 99,538 |
| 30 Apr 2021 | INR | 535 | 537.8 | 521 | 524.95 | 262.475 | -6.55 (-1.23%) | 233,876 |
| 29 Apr 2021 | INR | 543 | 545 | 527.7 | 531.5 | 265.75 | -9.9 (-1.83%) | 111,419 |
| 28 Apr 2021 | INR | 540 | 544.75 | 533 | 541.4 | 270.7 | +9.35 (+1.76%) | 139,273 |
| 27 Apr 2021 | INR | 532 | 547.35 | 525.15 | 532.05 | 266.025 | +3.4 (+0.64%) | 198,921 |
