| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 380 | 395 | 372 | 372 | 372 | -8.85 (-2.32%) | 87,134 |
| 18 Jun 2013 | INR | 370 | 394 | 368.2 | 380.85 | 380.85 | +11.9 (+3.23%) | 599 |
| 17 Jun 2013 | INR | 366 | 370 | 355 | 368.95 | 368.95 | +6.55 (+1.81%) | 219 |
| 14 Jun 2013 | INR | 369.7 | 369.7 | 361 | 362.4 | 362.4 | +2.45 (+0.68%) | 85 |
| 13 Jun 2013 | INR | 373.5 | 378 | 355.2 | 359.95 | 359.95 | -15.1 (-4.03%) | 795 |
| 12 Jun 2013 | INR | 368.1 | 377 | 365 | 375.05 | 375.05 | +10.5 (+2.88%) | 516 |
| 11 Jun 2013 | INR | 374 | 375 | 362 | 364.55 | 364.55 | -8.6 (-2.30%) | 6,463 |
| 10 Jun 2013 | INR | 373 | 374.6 | 370.05 | 373.15 | 373.15 | +0.3 (+0.08%) | 17 |
| 7 Jun 2013 | INR | 370 | 374.3 | 369 | 372.85 | 372.85 | +5.65 (+1.54%) | 133 |
| 6 Jun 2013 | INR | 375 | 375 | 365.5 | 367.2 | 367.2 | -8.8 (-2.34%) | 1,712 |
| 5 Jun 2013 | INR | 371 | 376.45 | 369 | 376 | 376 | +6.2 (+1.68%) | 148 |
| 4 Jun 2013 | INR | 375 | 375 | 364 | 369.8 | 369.8 | -0.2 (-0.05%) | 242 |
| 3 Jun 2013 | INR | 369.9 | 370.8 | 363 | 370 | 370 | +1.9 (+0.52%) | 245 |
| 31 May 2013 | INR | 374 | 374.8 | 365.1 | 368.1 | 368.1 | -5.6 (-1.50%) | 382 |
| 30 May 2013 | INR | 376 | 377.5 | 368.1 | 373.7 | 373.7 | -1.3 (-0.35%) | 562 |
| 29 May 2013 | INR | 376.5 | 376.5 | 375 | 375 | 375 | -0.9 (-0.24%) | 289 |
| 28 May 2013 | INR | 375.25 | 376 | 371.5 | 375.9 | 375.9 | +0.8 (+0.21%) | 114 |
| 27 May 2013 | INR | 375 | 379.8 | 372 | 375.1 | 375.1 | +5.2 (+1.41%) | 399 |
| 24 May 2013 | INR | 374.7 | 377 | 368 | 369.9 | 369.9 | -1.1 (-0.30%) | 695 |
| 23 May 2013 | INR | 376.5 | 379.95 | 370 | 371 | 371 | -5.05 (-1.34%) | 822 |
| 22 May 2013 | INR | 380 | 383.95 | 376.05 | 376.05 | 376.05 | -5.9 (-1.54%) | 65 |
| 21 May 2013 | INR | 381 | 381.95 | 378 | 381.95 | 381.95 | +1.95 (+0.51%) | 52,765 |
| 20 May 2013 | INR | 386.6 | 386.6 | 375.25 | 380 | 380 | +0.05 (+0.01%) | 671 |
| 17 May 2013 | INR | 376 | 386 | 370 | 379.95 | 379.95 | -0.25 (-0.07%) | 1,656 |
| 16 May 2013 | INR | 380 | 389 | 377 | 380.2 | 380.2 | +1.3 (+0.34%) | 1,919 |
| 15 May 2013 | INR | 380 | 384 | 376.5 | 378.9 | 378.9 | +0.4 (+0.11%) | 1,559 |
| 14 May 2013 | INR | 377 | 383 | 374 | 378.5 | 378.5 | +0.1 (+0.03%) | 952 |
| 13 May 2013 | INR | 377.9 | 382 | 375 | 378.4 | 378.4 | +12 (+3.28%) | 3,336 |
| 10 May 2013 | INR | 382 | 382 | 364 | 366.4 | 366.4 | -11.75 (-3.11%) | 2,187 |
| 9 May 2013 | INR | 388 | 388 | 378.15 | 378.15 | 378.15 | -2.2 (-0.58%) | 534 |
