| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 1,316.2 | 1,340 | 1,302.25 | 1,322.4 | 44.08 | +6.2 (+0.47%) | 135 |
| 18 Jun 2013 | INR | 1,290 | 1,340 | 1,290 | 1,316.2 | 43.8733 | +17.45 (+1.34%) | 667 |
| 17 Jun 2013 | INR | 1,321.45 | 1,324.8 | 1,271 | 1,298.75 | 43.2917 | -22.7 (-1.72%) | 512 |
| 14 Jun 2013 | INR | 1,317.05 | 1,342 | 1,311.6 | 1,321.45 | 44.0483 | +4.5 (+0.34%) | 675 |
| 13 Jun 2013 | INR | 1,340 | 1,345 | 1,301 | 1,316.95 | 43.8983 | -29.85 (-2.22%) | 947 |
| 12 Jun 2013 | INR | 1,310.15 | 1,353 | 1,310.15 | 1,346.8 | 44.8933 | +34.1 (+2.60%) | 1,131 |
| 11 Jun 2013 | INR | 1,350.65 | 1,362 | 1,305 | 1,312.7 | 43.7567 | -37.95 (-2.81%) | 602 |
| 10 Jun 2013 | INR | 1,340 | 1,375 | 1,332 | 1,350.65 | 45.0217 | +18.15 (+1.36%) | 1,193 |
| 7 Jun 2013 | INR | 1,340 | 1,359.9 | 1,321.05 | 1,332.5 | 44.4167 | -4.9 (-0.37%) | 805 |
| 6 Jun 2013 | INR | 1,335 | 1,362.95 | 1,330 | 1,337.4 | 44.58 | +3.7 (+0.28%) | 636 |
| 5 Jun 2013 | INR | 1,335 | 1,339.8 | 1,321.75 | 1,333.7 | 44.4567 | +11.3 (+0.85%) | 934 |
| 4 Jun 2013 | INR | 1,321 | 1,365 | 1,309.5 | 1,322.4 | 44.08 | +17.4 (+1.33%) | 1,771 |
| 3 Jun 2013 | INR | 1,325 | 1,325 | 1,304 | 1,305 | 43.5 | -3.65 (-0.28%) | 556 |
| 31 May 2013 | INR | 1,316 | 1,342 | 1,295 | 1,308.65 | 43.6217 | +37.55 (+2.95%) | 13,111 |
| 30 May 2013 | INR | 1,286 | 1,289.95 | 1,268 | 1,271.1 | 42.37 | -7.95 (-0.62%) | 688 |
| 29 May 2013 | INR | 1,295 | 1,295 | 1,269.15 | 1,279.05 | 42.635 | -9.4 (-0.73%) | 162 |
| 28 May 2013 | INR | 1,330 | 1,330 | 1,280 | 1,288.45 | 42.9483 | +31.85 (+2.53%) | 881 |
| 27 May 2013 | INR | 1,260 | 1,294 | 1,242 | 1,256.6 | 41.8867 | +3.4 (+0.27%) | 876 |
| 24 May 2013 | INR | 1,249 | 1,259.9 | 1,245 | 1,253.2 | 41.7733 | +9.3 (+0.75%) | 153 |
| 23 May 2013 | INR | 1,250 | 1,256 | 1,230 | 1,243.9 | 41.4633 | -8.6 (-0.69%) | 769 |
| 22 May 2013 | INR | 1,269 | 1,269 | 1,250.05 | 1,252.5 | 41.75 | -9.85 (-0.78%) | 471 |
| 21 May 2013 | INR | 1,280.9 | 1,307 | 1,257.15 | 1,262.35 | 42.0783 | -17.45 (-1.36%) | 584 |
| 20 May 2013 | INR | 1,301.05 | 1,315 | 1,278 | 1,279.8 | 42.66 | -43.2 (-3.27%) | 909 |
| 17 May 2013 | INR | 1,270 | 1,354 | 1,270 | 1,323 | 44.1 | +42.7 (+3.34%) | 2,565 |
| 16 May 2013 | INR | 1,243 | 1,295 | 1,243 | 1,280.3 | 42.6767 | +8.05 (+0.63%) | 1,057 |
| 15 May 2013 | INR | 1,240.1 | 1,286 | 1,238 | 1,272.25 | 42.4083 | +30.3 (+2.44%) | 780 |
| 14 May 2013 | INR | 1,248 | 1,249.1 | 1,235 | 1,241.95 | 41.3983 | -3.05 (-0.24%) | 212 |
| 13 May 2013 | INR | 1,280 | 1,280 | 1,240 | 1,245 | 41.5 | -46.3 (-3.59%) | 243 |
| 10 May 2013 | INR | 1,239 | 1,314.95 | 1,236 | 1,291.3 | 43.0433 | +52.3 (+4.22%) | 4,906 |
| 9 May 2013 | INR | 1,255 | 1,265 | 1,230.05 | 1,239 | 41.3 | -7.3 (-0.59%) | 708 |
