| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | INR | 572 | 580 | 544 | 552.05 | 552.05 | -13.7 (-2.42%) | 134,822 |
| 21 May 2021 | INR | 558.95 | 568 | 556.05 | 565.75 | 565.75 | +12.35 (+2.23%) | 82,438 |
| 20 May 2021 | INR | 565.6 | 569.75 | 550.95 | 553.4 | 553.4 | -7.7 (-1.37%) | 81,778 |
| 19 May 2021 | INR | 565 | 577 | 547.7 | 561.1 | 561.1 | +1.95 (+0.35%) | 134,569 |
| 18 May 2021 | INR | 528.2 | 564 | 528 | 559.15 | 559.15 | +33.25 (+6.32%) | 256,865 |
| 17 May 2021 | INR | 510.25 | 540 | 509.8 | 525.9 | 525.9 | +9.45 (+1.83%) | 232,836 |
| 14 May 2021 | INR | 521.7 | 523 | 505.7 | 516.45 | 516.45 | +0.8 (+0.16%) | 99,218 |
| 12 May 2021 | INR | 521 | 524 | 514 | 515.65 | 515.65 | -3.45 (-0.66%) | 65,203 |
| 11 May 2021 | INR | 514 | 525.1 | 510.05 | 519.1 | 519.1 | +2.55 (+0.49%) | 122,063 |
| 10 May 2021 | INR | 512 | 522.95 | 510.05 | 516.55 | 516.55 | +6.5 (+1.27%) | 112,371 |
| 7 May 2021 | INR | 508 | 518.95 | 506.65 | 510.05 | 510.05 | +5.9 (+1.17%) | 135,432 |
| 6 May 2021 | INR | 518.95 | 518.95 | 495.1 | 504.15 | 504.15 | -10.7 (-2.08%) | 291,987 |
| 5 May 2021 | INR | 521 | 524 | 507.5 | 514.85 | 514.85 | +0.5 (+0.10%) | 81,875 |
| 4 May 2021 | INR | 497.4 | 531.7 | 496.5 | 514.35 | 514.35 | +21.75 (+4.42%) | 289,942 |
| 3 May 2021 | INR | 482 | 497.3 | 474.25 | 492.6 | 492.6 | +7.1 (+1.46%) | 163,511 |
| 30 Apr 2021 | INR | 483.6 | 490 | 478.65 | 485.5 | 485.5 | -0.35 (-0.07%) | 90,715 |
| 29 Apr 2021 | INR | 495.7 | 498.4 | 474 | 485.85 | 485.85 | -4.15 (-0.85%) | 157,147 |
| 28 Apr 2021 | INR | 507 | 512.35 | 488.1 | 490 | 490 | -10.25 (-2.05%) | 149,188 |
| 27 Apr 2021 | INR | 504.4 | 508 | 498.1 | 500.25 | 500.25 | -0.15 (-0.03%) | 56,232 |
| 26 Apr 2021 | INR | 512.7 | 523.05 | 498.5 | 500.4 | 500.4 | -4.95 (-0.98%) | 117,266 |
| 23 Apr 2021 | INR | 504 | 524.15 | 497.35 | 505.35 | 505.35 | +4.85 (+0.97%) | 117,005 |
| 22 Apr 2021 | INR | 511 | 511 | 494.05 | 500.5 | 500.5 | -7.1 (-1.40%) | 82,122 |
| 20 Apr 2021 | INR | 501 | 518 | 499.6 | 507.6 | 507.6 | +12.25 (+2.47%) | 163,292 |
| 19 Apr 2021 | INR | 499 | 499 | 459.3 | 495.35 | 495.35 | -8.45 (-1.68%) | 497,068 |
| 16 Apr 2021 | INR | 525.1 | 534 | 500.1 | 503.8 | 503.8 | -20.35 (-3.88%) | 381,301 |
| 15 Apr 2021 | INR | 550.55 | 558.95 | 518 | 524.15 | 524.15 | -31.5 (-5.67%) | 219,360 |
| 13 Apr 2021 | INR | 546 | 567.35 | 543 | 555.65 | 555.65 | +10.85 (+1.99%) | 172,875 |
| 12 Apr 2021 | INR | 580 | 582 | 542 | 544.8 | 544.8 | -41.5 (-7.08%) | 119,540 |
| 9 Apr 2021 | INR | 592 | 603 | 583.05 | 586.3 | 586.3 | -1.25 (-0.21%) | 133,886 |
| 8 Apr 2021 | INR | 582.6 | 607.3 | 570.3 | 587.55 | 587.55 | +12 (+2.08%) | 406,026 |
