| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 318.7 | 319.55 | 312.25 | 316.3 | 316.3 | -1.55 (-0.49%) | 11,313 |
| 19 May 2021 | INR | 314 | 320 | 309.95 | 317.85 | 317.85 | +3.65 (+1.16%) | 29,413 |
| 18 May 2021 | INR | 324 | 324 | 308.5 | 314.2 | 314.2 | +0.35 (+0.11%) | 39,189 |
| 17 May 2021 | INR | 317 | 319.45 | 310.3 | 313.85 | 313.85 | -1.4 (-0.44%) | 39,805 |
| 14 May 2021 | INR | 328.3 | 332.9 | 310 | 315.25 | 315.25 | -10.5 (-3.22%) | 60,771 |
| 12 May 2021 | INR | 330.8 | 335.55 | 322.2 | 325.75 | 325.75 | -0.15 (-0.05%) | 121,799 |
| 11 May 2021 | INR | 303.1 | 344.9 | 303.1 | 325.9 | 325.9 | +18.2 (+5.91%) | 735,278 |
| 10 May 2021 | INR | 297 | 314.9 | 293.05 | 307.7 | 307.7 | +11.2 (+3.78%) | 252,915 |
| 7 May 2021 | INR | 296.15 | 299.2 | 291.55 | 296.5 | 296.5 | +0.35 (+0.12%) | 20,423 |
| 6 May 2021 | INR | 295 | 297 | 291 | 296.15 | 296.15 | -0.7 (-0.24%) | 29,260 |
| 5 May 2021 | INR | 298.85 | 303.7 | 293.3 | 296.85 | 296.85 | +0.15 (+0.05%) | 75,877 |
| 4 May 2021 | INR | 292.5 | 299.75 | 292.5 | 296.7 | 296.7 | +4.35 (+1.49%) | 32,858 |
| 3 May 2021 | INR | 295.2 | 296.05 | 291.2 | 292.35 | 292.35 | -1.85 (-0.63%) | 81,708 |
| 30 Apr 2021 | INR | 291.6 | 295.9 | 288.15 | 294.2 | 294.2 | -0.05 (-0.02%) | 29,918 |
| 29 Apr 2021 | INR | 293.5 | 298 | 290.1 | 294.25 | 294.25 | +2.25 (+0.77%) | 13,460 |
| 28 Apr 2021 | INR | 290 | 299 | 289.05 | 292 | 292 | +0.25 (+0.09%) | 11,306 |
| 27 Apr 2021 | INR | 291.15 | 296 | 286.8 | 291.75 | 291.75 | +0.55 (+0.19%) | 14,384 |
| 26 Apr 2021 | INR | 292.1 | 297.8 | 289.15 | 291.2 | 291.2 | -0.6 (-0.21%) | 14,452 |
| 23 Apr 2021 | INR | 295 | 299.65 | 290.15 | 291.8 | 291.8 | -4.85 (-1.63%) | 8,397 |
| 22 Apr 2021 | INR | 296.3 | 300.35 | 295 | 296.65 | 296.65 | -2.4 (-0.80%) | 3,868 |
| 20 Apr 2021 | INR | 299.6 | 303.95 | 296.05 | 299.05 | 299.05 | +1 (+0.34%) | 40,041 |
| 19 Apr 2021 | INR | 298.9 | 301.95 | 285.2 | 298.05 | 298.05 | -8.55 (-2.79%) | 29,350 |
| 16 Apr 2021 | INR | 299.5 | 315 | 293.75 | 306.6 | 306.6 | +8.65 (+2.90%) | 148,412 |
| 15 Apr 2021 | INR | 291.1 | 300.7 | 287 | 297.95 | 297.95 | +2.85 (+0.97%) | 53,192 |
| 13 Apr 2021 | INR | 306.8 | 306.8 | 283.1 | 295.1 | 295.1 | -3.05 (-1.02%) | 65,277 |
| 12 Apr 2021 | INR | 305.5 | 308.55 | 285.1 | 298.15 | 298.15 | -18.5 (-5.84%) | 241,527 |
| 9 Apr 2021 | INR | 313 | 318.75 | 309.2 | 316.65 | 316.65 | +4.45 (+1.43%) | 54,589 |
| 8 Apr 2021 | INR | 313 | 314.95 | 307 | 312.2 | 312.2 | +0.8 (+0.26%) | 34,871 |
| 7 Apr 2021 | INR | 311.7 | 314.65 | 305.85 | 311.4 | 311.4 | +2.75 (+0.89%) | 55,063 |
| 6 Apr 2021 | INR | 316.75 | 322 | 305.9 | 308.65 | 308.65 | -9.65 (-3.03%) | 1,323,786 |
