| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | INR | 1,800 | 1,805.75 | 1,765 | 1,779.65 | 1,779.65 | -13.05 (-0.73%) | 78,634 |
| 24 May 2021 | INR | 1,765 | 1,805 | 1,740 | 1,792.7 | 1,792.7 | +50.05 (+2.87%) | 132,247 |
| 21 May 2021 | INR | 1,774 | 1,774 | 1,728.25 | 1,742.65 | 1,742.65 | -7.45 (-0.43%) | 81,783 |
| 20 May 2021 | INR | 1,825 | 1,833.95 | 1,742.5 | 1,750.1 | 1,750.1 | -60.85 (-3.36%) | 164,713 |
| 19 May 2021 | INR | 1,750 | 1,859.95 | 1,749.95 | 1,810.95 | 1,810.95 | +54 (+3.07%) | 272,880 |
| 18 May 2021 | INR | 1,736.25 | 1,770 | 1,720.1 | 1,756.95 | 1,756.95 | +50.7 (+2.97%) | 203,540 |
| 17 May 2021 | INR | 1,722 | 1,754.4 | 1,692 | 1,706.25 | 1,706.25 | -13.25 (-0.77%) | 111,647 |
| 14 May 2021 | INR | 1,748 | 1,784.75 | 1,683.1 | 1,719.5 | 1,719.5 | -25.3 (-1.45%) | 149,368 |
| 12 May 2021 | INR | 1,730 | 1,795.9 | 1,695.65 | 1,744.8 | 1,744.8 | +49.15 (+2.90%) | 510,727 |
| 11 May 2021 | INR | 1,670 | 1,730 | 1,658 | 1,695.65 | 1,695.65 | +45.95 (+2.79%) | 459,664 |
| 10 May 2021 | INR | 1,596.8 | 1,654 | 1,575 | 1,649.7 | 1,649.7 | +82.05 (+5.23%) | 585,910 |
| 7 May 2021 | INR | 1,597.5 | 1,624 | 1,551 | 1,567.65 | 1,567.65 | -81.1 (-4.92%) | 280,744 |
| 6 May 2021 | INR | 1,628 | 1,684.4 | 1,575 | 1,648.75 | 1,648.75 | +37.25 (+2.31%) | 482,090 |
| 5 May 2021 | INR | 1,522 | 1,647 | 1,522 | 1,611.5 | 1,611.5 | +73.9 (+4.81%) | 517,371 |
| 4 May 2021 | INR | 1,548 | 1,558 | 1,503 | 1,537.6 | 1,537.6 | +24.4 (+1.61%) | 153,400 |
| 3 May 2021 | INR | 1,538 | 1,579 | 1,505.95 | 1,513.2 | 1,513.2 | -9.1 (-0.60%) | 144,163 |
| 30 Apr 2021 | INR | 1,492 | 1,545 | 1,485 | 1,522.3 | 1,522.3 | +19.85 (+1.32%) | 89,135 |
| 29 Apr 2021 | INR | 1,509 | 1,516.95 | 1,499.4 | 1,502.45 | 1,502.45 | +1.55 (+0.10%) | 29,342 |
| 28 Apr 2021 | INR | 1,519 | 1,520 | 1,499.6 | 1,500.9 | 1,500.9 | -0.25 (-0.02%) | 31,069 |
| 27 Apr 2021 | INR | 1,514 | 1,521 | 1,500 | 1,501.15 | 1,501.15 | -7.85 (-0.52%) | 39,291 |
| 26 Apr 2021 | INR | 1,537 | 1,537 | 1,494 | 1,509 | 1,509 | -5.5 (-0.36%) | 69,445 |
| 23 Apr 2021 | INR | 1,536.95 | 1,553.75 | 1,500 | 1,514.5 | 1,514.5 | -14.65 (-0.96%) | 99,719 |
| 22 Apr 2021 | INR | 1,490 | 1,559 | 1,461.1 | 1,529.15 | 1,529.15 | +76.45 (+5.26%) | 315,329 |
| 20 Apr 2021 | INR | 1,491.55 | 1,517 | 1,442 | 1,452.7 | 1,452.7 | -8.85 (-0.61%) | 121,006 |
| 19 Apr 2021 | INR | 1,450 | 1,498.8 | 1,412.35 | 1,461.55 | 1,461.55 | -0.75 (-0.05%) | 682,322 |
| 16 Apr 2021 | INR | 1,425 | 1,480 | 1,409.15 | 1,462.3 | 1,462.3 | +38.8 (+2.73%) | 91,704 |
| 15 Apr 2021 | INR | 1,477 | 1,479.95 | 1,410.3 | 1,423.5 | 1,423.5 | -49.55 (-3.36%) | 82,883 |
| 13 Apr 2021 | INR | 1,470.65 | 1,512 | 1,433 | 1,473.05 | 1,473.05 | +32.95 (+2.29%) | 215,878 |
| 12 Apr 2021 | INR | 1,454 | 1,529.95 | 1,401 | 1,440.1 | 1,440.1 | +62.35 (+4.53%) | 1,079,610 |
| 9 Apr 2021 | INR | 1,364 | 1,410 | 1,354.8 | 1,377.75 | 1,377.75 | +12.95 (+0.95%) | 64,037 |
