| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | INR | 278 | 280.8 | 270 | 275.8 | 275.8 | -6.9 (-2.44%) | 25,260,000 |
| 19 May 2021 | INR | 285.75 | 287.5 | 280.7 | 282.7 | 282.7 | -2.8 (-0.98%) | 12,080,000 |
| 18 May 2021 | INR | 283.9 | 288.15 | 279.8 | 285.5 | 285.5 | +6.85 (+2.46%) | 17,190,000 |
| 17 May 2021 | INR | 276 | 279.7 | 273.05 | 278.65 | 278.65 | +6.25 (+2.29%) | 15,820,000 |
| 14 May 2021 | INR | 284.95 | 287 | 268.3 | 272.4 | 272.4 | -9.7 (-3.44%) | 37,840,000 |
| 12 May 2021 | INR | 290.7 | 292.25 | 275.25 | 282.1 | 282.1 | -6.5 (-2.25%) | 19,900,000 |
| 11 May 2021 | INR | 288.2 | 295.75 | 282.2 | 288.6 | 288.6 | -5.25 (-1.79%) | 18,070,000 |
| 10 May 2021 | INR | 289 | 296.3 | 287.05 | 293.85 | 293.85 | +10.8 (+3.82%) | 23,350,000 |
| 7 May 2021 | INR | 275 | 288.35 | 271 | 283.05 | 283.05 | +14.2 (+5.28%) | 38,950,000 |
| 6 May 2021 | INR | 266.75 | 271.5 | 263.85 | 268.85 | 268.85 | +4.55 (+1.72%) | 20,190,000 |
| 5 May 2021 | INR | 258.35 | 270.05 | 256.5 | 264.3 | 264.3 | +5.75 (+2.22%) | 83,070,000 |
| 4 May 2021 | INR | 256 | 262.4 | 251 | 258.55 | 258.55 | +2.1 (+0.82%) | 30,230,000 |
| 3 May 2021 | INR | 255.4 | 262.4 | 252.6 | 256.45 | 256.45 | -0.8 (-0.31%) | 12,840,000 |
| 30 Apr 2021 | INR | 255.05 | 266.2 | 252.55 | 257.25 | 257.25 | +2.2 (+0.86%) | 21,910,000 |
| 29 Apr 2021 | INR | 245.75 | 256.5 | 242.5 | 255.05 | 255.05 | +11.15 (+4.57%) | 25,110,000 |
| 28 Apr 2021 | INR | 243.15 | 247.7 | 239.3 | 243.9 | 243.9 | +0.55 (+0.23%) | 13,520,000 |
| 27 Apr 2021 | INR | 239.75 | 244.55 | 239.1 | 243.35 | 243.35 | +6.7 (+2.83%) | 15,650,000 |
| 26 Apr 2021 | INR | 229.6 | 239.7 | 229.6 | 236.65 | 236.65 | +8.65 (+3.79%) | 16,760,000 |
| 23 Apr 2021 | INR | 227.9 | 234 | 226.3 | 228 | 228 | +1.5 (+0.66%) | 12,020,000 |
| 22 Apr 2021 | INR | 223.8 | 228.85 | 223.8 | 226.5 | 226.5 | +0.4 (+0.18%) | 5,430,000 |
| 20 Apr 2021 | INR | 228.8 | 231.9 | 222.55 | 226.1 | 226.1 | -1.95 (-0.86%) | 7,750,000 |
| 19 Apr 2021 | INR | 225.8 | 229.6 | 223.8 | 228.05 | 228.05 | -3.75 (-1.62%) | 8,510,000 |
| 16 Apr 2021 | INR | 226.2 | 235.25 | 224.15 | 231.8 | 231.8 | +6.45 (+2.86%) | 11,980,000 |
| 15 Apr 2021 | INR | 221.55 | 226.4 | 218.6 | 225.35 | 225.35 | +6.9 (+3.16%) | 9,750,000 |
| 13 Apr 2021 | INR | 213.3 | 219.5 | 212.1 | 218.45 | 218.45 | +5.25 (+2.46%) | 9,620,000 |
| 12 Apr 2021 | INR | 225.9 | 225.9 | 209.75 | 213.2 | 213.2 | -18.15 (-7.85%) | 14,770,000 |
| 9 Apr 2021 | INR | 238.1 | 241.4 | 228.2 | 231.35 | 231.35 | -6.4 (-2.69%) | 10,610,000 |
| 8 Apr 2021 | INR | 239 | 244.9 | 236.4 | 237.75 | 237.75 | +0.9 (+0.38%) | 24,820,000 |
| 7 Apr 2021 | INR | 234 | 238.85 | 233.3 | 236.85 | 236.85 | +3.3 (+1.41%) | 42,370,000 |
| 6 Apr 2021 | INR | 232.7 | 233.9 | 231.45 | 233.55 | 233.55 | +1.8 (+0.78%) | 17,650,000 |
