| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 1,420 | 1,438 | 1,415 | 1,421.35 | 284.27 | -12.6 (-0.88%) | 391 |
| 19 Jun 2013 | INR | 1,449.95 | 1,470.8 | 1,426 | 1,433.95 | 286.79 | -7.35 (-0.51%) | 3,051 |
| 18 Jun 2013 | INR | 1,448.25 | 1,476.45 | 1,438.25 | 1,441.3 | 288.26 | +5.75 (+0.40%) | 997 |
| 17 Jun 2013 | INR | 1,445 | 1,466 | 1,415.2 | 1,435.55 | 287.11 | -2.4 (-0.17%) | 6,224 |
| 14 Jun 2013 | INR | 1,439.95 | 1,450 | 1,429.25 | 1,437.95 | 287.59 | +6.25 (+0.44%) | 718 |
| 13 Jun 2013 | INR | 1,455 | 1,455 | 1,417 | 1,431.7 | 286.34 | -28.45 (-1.95%) | 4,377 |
| 12 Jun 2013 | INR | 1,477 | 1,499.35 | 1,456 | 1,460.15 | 292.03 | -33.5 (-2.24%) | 1,010 |
| 11 Jun 2013 | INR | 1,508.1 | 1,509.35 | 1,480 | 1,493.65 | 298.73 | -2.4 (-0.16%) | 202,605 |
| 10 Jun 2013 | INR | 1,505 | 1,516 | 1,480.1 | 1,496.05 | 299.21 | -4.85 (-0.32%) | 2,595 |
| 7 Jun 2013 | INR | 1,450 | 1,509.55 | 1,445 | 1,500.9 | 300.18 | +48.8 (+3.36%) | 1,687 |
| 6 Jun 2013 | INR | 1,465 | 1,466.7 | 1,438 | 1,452.1 | 290.42 | -11.7 (-0.80%) | 1,145 |
| 5 Jun 2013 | INR | 1,454.9 | 1,480 | 1,454.9 | 1,463.8 | 292.76 | +9.4 (+0.65%) | 3,692 |
| 4 Jun 2013 | INR | 1,504.8 | 1,510.6 | 1,443 | 1,454.4 | 290.88 | -19.85 (-1.35%) | 1,605 |
| 3 Jun 2013 | INR | 1,476 | 1,494.7 | 1,460 | 1,474.25 | 294.85 | +4.1 (+0.28%) | 2,149 |
| 31 May 2013 | INR | 1,468 | 1,483.9 | 1,452.35 | 1,470.15 | 294.03 | +0.5 (+0.03%) | 1,043 |
| 30 May 2013 | INR | 1,478 | 1,481 | 1,464.4 | 1,469.65 | 293.93 | -12.05 (-0.81%) | 2,719 |
| 29 May 2013 | INR | 1,480 | 1,497 | 1,461 | 1,481.7 | 296.34 | +11.85 (+0.81%) | 2,371 |
| 28 May 2013 | INR | 1,441.15 | 1,479.55 | 1,441.15 | 1,469.85 | 293.97 | +11.1 (+0.76%) | 1,892 |
| 27 May 2013 | INR | 1,446 | 1,468 | 1,425.3 | 1,458.75 | 291.75 | +17.75 (+1.23%) | 1,463 |
| 24 May 2013 | INR | 1,450 | 1,461 | 1,401.05 | 1,441 | 288.2 | +17.6 (+1.24%) | 4,700 |
| 23 May 2013 | INR | 1,419.55 | 1,435 | 1,385.5 | 1,423.4 | 284.68 | -30 (-2.06%) | 5,549 |
| 22 May 2013 | INR | 1,495.5 | 1,512 | 1,420 | 1,453.4 | 290.68 | -39.7 (-2.66%) | 13,762 |
| 21 May 2013 | INR | 1,580 | 1,591.2 | 1,471.35 | 1,493.1 | 298.62 | -88.25 (-5.58%) | 9,068 |
| 20 May 2013 | INR | 1,520 | 1,590 | 1,360 | 1,581.35 | 316.27 | +73.95 (+4.91%) | 193,241 |
| 17 May 2013 | INR | 1,476.1 | 1,524.5 | 1,476.1 | 1,507.4 | 301.48 | +31.3 (+2.12%) | 13,698 |
| 16 May 2013 | INR | 1,415 | 1,491 | 1,415 | 1,476.1 | 295.22 | +76.15 (+5.44%) | 13,354 |
| 15 May 2013 | INR | 1,370 | 1,450.2 | 1,370 | 1,399.95 | 279.99 | +19.95 (+1.45%) | 23,245 |
| 14 May 2013 | INR | 1,370 | 1,395 | 1,370 | 1,380 | 276 | +3 (+0.22%) | 1,332 |
| 13 May 2013 | INR | 1,410 | 1,415 | 1,369 | 1,377 | 275.4 | -21.45 (-1.53%) | 4,794 |
| 10 May 2013 | INR | 1,389 | 1,415 | 1,389 | 1,398.45 | 279.69 | +14 (+1.01%) | 4,001 |
