| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 1,955 | 1,989.95 | 1,950 | 1,954.4 | 1,954.4 | -0.1 (-0.01%) | 91 |
| 18 Jun 2013 | INR | 1,988.95 | 1,988.95 | 1,950 | 1,954.5 | 1,954.5 | -9.8 (-0.50%) | 274 |
| 17 Jun 2013 | INR | 1,981.8 | 1,993.2 | 1,960 | 1,964.3 | 1,964.3 | -19.95 (-1.01%) | 281 |
| 14 Jun 2013 | INR | 2,000.45 | 2,000.45 | 1,980 | 1,984.25 | 1,984.25 | -15.9 (-0.79%) | 262 |
| 13 Jun 2013 | INR | 1,970 | 2,010 | 1,967.1 | 2,000.15 | 2,000.15 | -18.5 (-0.92%) | 759 |
| 12 Jun 2013 | INR | 1,915 | 2,032.7 | 1,915 | 2,018.65 | 2,018.65 | +39.7 (+2.01%) | 368 |
| 11 Jun 2013 | INR | 1,980.05 | 1,994 | 1,972 | 1,978.95 | 1,978.95 | -9.6 (-0.48%) | 442 |
| 10 Jun 2013 | INR | 1,998 | 2,005.5 | 1,970 | 1,988.55 | 1,988.55 | +5.65 (+0.28%) | 1,152 |
| 7 Jun 2013 | INR | 1,999.45 | 2,008.6 | 1,975 | 1,982.9 | 1,982.9 | -3.05 (-0.15%) | 182 |
| 6 Jun 2013 | INR | 1,990 | 1,995 | 1,981.15 | 1,985.95 | 1,985.95 | -13.25 (-0.66%) | 369 |
| 5 Jun 2013 | INR | 2,007.95 | 2,010.95 | 1,986.5 | 1,999.2 | 1,999.2 | -3.15 (-0.16%) | 256 |
| 4 Jun 2013 | INR | 1,950 | 2,012.5 | 1,950 | 2,002.35 | 2,002.35 | +57.7 (+2.97%) | 815 |
| 3 Jun 2013 | INR | 1,950 | 1,950 | 1,920 | 1,944.65 | 1,944.65 | -3.75 (-0.19%) | 588 |
| 31 May 2013 | INR | 1,965 | 1,979.95 | 1,940 | 1,948.4 | 1,948.4 | -20.75 (-1.05%) | 349 |
| 30 May 2013 | INR | 2,000 | 2,000 | 1,960.5 | 1,969.15 | 1,969.15 | -15.65 (-0.79%) | 385 |
| 29 May 2013 | INR | 2,050 | 2,050 | 1,975 | 1,984.8 | 1,984.8 | -33.65 (-1.67%) | 223 |
| 28 May 2013 | INR | 1,986.1 | 2,050 | 1,986.1 | 2,018.45 | 2,018.45 | +0.05 (+0.0%) | 15,236 |
| 27 May 2013 | INR | 2,025 | 2,040 | 2,010 | 2,018.4 | 2,018.4 | -7.55 (-0.37%) | 255 |
| 24 May 2013 | INR | 1,975 | 2,030 | 1,975 | 2,025.95 | 2,025.95 | +47.15 (+2.38%) | 597 |
| 23 May 2013 | INR | 2,013 | 2,035 | 1,950 | 1,978.8 | 1,978.8 | -56.1 (-2.76%) | 773 |
| 22 May 2013 | INR | 2,075 | 2,085 | 2,022 | 2,034.9 | 2,034.9 | -34.35 (-1.66%) | 328 |
| 21 May 2013 | INR | 2,060 | 2,080 | 2,050 | 2,069.25 | 2,069.25 | -6.35 (-0.31%) | 343 |
| 20 May 2013 | INR | 2,036 | 2,129.9 | 2,036 | 2,075.6 | 2,075.6 | +39.5 (+1.94%) | 1,206 |
| 17 May 2013 | INR | 2,005 | 2,060 | 1,994 | 2,036.1 | 2,036.1 | +9.4 (+0.46%) | 374 |
| 16 May 2013 | INR | 2,016 | 2,060 | 2,008.25 | 2,026.7 | 2,026.7 | -15.45 (-0.76%) | 525 |
| 15 May 2013 | INR | 2,017 | 2,108 | 2,010 | 2,042.15 | 2,042.15 | +50.3 (+2.53%) | 2,649 |
| 14 May 2013 | INR | 2,032 | 2,032 | 1,961 | 1,991.85 | 1,991.85 | -7.45 (-0.37%) | 429 |
| 13 May 2013 | INR | 2,034.95 | 2,034.95 | 1,980 | 1,999.3 | 1,999.3 | -10.85 (-0.54%) | 368 |
| 10 May 2013 | INR | 1,995 | 2,020 | 1,975 | 2,010.15 | 2,010.15 | +33.8 (+1.71%) | 896 |
| 9 May 2013 | INR | 1,982.95 | 2,009.95 | 1,971 | 1,976.35 | 1,976.35 | +0.6 (+0.03%) | 321 |
