| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 284.75 | 292.25 | 283 | 289.75 | 289.75 | +5 (+1.76%) | 9,529 |
| 18 Jun 2013 | INR | 285.05 | 290.85 | 283 | 284.75 | 284.75 | -1.7 (-0.59%) | 4,116 |
| 17 Jun 2013 | INR | 289 | 291.85 | 281.4 | 286.45 | 286.45 | -5.55 (-1.90%) | 8,260 |
| 14 Jun 2013 | INR | 271.5 | 296 | 270 | 292 | 292 | +23.65 (+8.81%) | 25,383 |
| 13 Jun 2013 | INR | 273 | 273 | 264.1 | 268.35 | 268.35 | -8.55 (-3.09%) | 28,374 |
| 12 Jun 2013 | INR | 275 | 279.45 | 270 | 276.9 | 276.9 | +1.25 (+0.45%) | 6,656 |
| 11 Jun 2013 | INR | 280 | 282 | 271.05 | 275.65 | 275.65 | -6.4 (-2.27%) | 19,975 |
| 10 Jun 2013 | INR | 287 | 292 | 275.3 | 282.05 | 282.05 | -2.75 (-0.97%) | 11,333 |
| 7 Jun 2013 | INR | 269.95 | 294.5 | 267.75 | 284.8 | 284.8 | +15.5 (+5.76%) | 100,186 |
| 6 Jun 2013 | INR | 253 | 279.8 | 250.1 | 269.3 | 269.3 | +13.65 (+5.34%) | 65,623 |
| 5 Jun 2013 | INR | 262 | 262 | 255 | 255.65 | 255.65 | -8.25 (-3.13%) | 13,368 |
| 4 Jun 2013 | INR | 270.9 | 270.9 | 263.25 | 263.9 | 263.9 | -3.6 (-1.35%) | 3,613 |
| 3 Jun 2013 | INR | 278 | 279 | 267 | 267.5 | 267.5 | -9.2 (-3.32%) | 6,038 |
| 31 May 2013 | INR | 285.2 | 290 | 276 | 276.7 | 276.7 | -3.85 (-1.37%) | 19,752 |
| 30 May 2013 | INR | 280.05 | 287 | 280 | 280.55 | 280.55 | +0.35 (+0.12%) | 2,108 |
| 29 May 2013 | INR | 283.5 | 283.5 | 280 | 280.2 | 280.2 | -3.8 (-1.34%) | 954 |
| 28 May 2013 | INR | 283 | 287 | 279.1 | 284 | 284 | -0.05 (-0.02%) | 17,302 |
| 27 May 2013 | INR | 285 | 288 | 283 | 284.05 | 284.05 | +0.3 (+0.11%) | 3,276 |
| 24 May 2013 | INR | 280 | 286.8 | 279 | 283.75 | 283.75 | +2.1 (+0.75%) | 8,110 |
| 23 May 2013 | INR | 280 | 283 | 278.45 | 281.65 | 281.65 | +2.15 (+0.77%) | 6,263 |
| 22 May 2013 | INR | 287 | 287 | 278.25 | 279.5 | 279.5 | -3.85 (-1.36%) | 1,706 |
| 21 May 2013 | INR | 285 | 287 | 280 | 283.35 | 283.35 | -2.15 (-0.75%) | 2,047 |
| 20 May 2013 | INR | 286.75 | 289.5 | 284.05 | 285.5 | 285.5 | +1.55 (+0.55%) | 1,549 |
| 17 May 2013 | INR | 287.25 | 289 | 283 | 283.95 | 283.95 | -2.1 (-0.73%) | 1,351 |
| 16 May 2013 | INR | 289 | 291 | 285.5 | 286.05 | 286.05 | -0.35 (-0.12%) | 3,797 |
| 15 May 2013 | INR | 286 | 289.7 | 286 | 286.4 | 286.4 | +0.15 (+0.05%) | 1,802 |
| 14 May 2013 | INR | 287.1 | 289.45 | 285.1 | 286.25 | 286.25 | -2.35 (-0.81%) | 1,485 |
| 13 May 2013 | INR | 298.4 | 300 | 287.5 | 288.6 | 288.6 | +0.8 (+0.28%) | 3,330 |
| 10 May 2013 | INR | 290 | 296.9 | 283.95 | 287.8 | 287.8 | -0.65 (-0.23%) | 30,592 |
| 9 May 2013 | INR | 296 | 297 | 288 | 288.45 | 288.45 | -5.9 (-2.00%) | 4,502 |
