| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 4,779.95 | 4,924 | 4,723.1 | 4,738.5 | 4,738.5 | -52.45 (-1.09%) | 122 |
| 18 Jun 2013 | INR | 4,835.9 | 4,858.95 | 4,762.65 | 4,790.95 | 4,790.95 | -59.75 (-1.23%) | 80 |
| 17 Jun 2013 | INR | 4,720 | 4,900 | 4,690.05 | 4,850.7 | 4,850.7 | +159.75 (+3.41%) | 541 |
| 14 Jun 2013 | INR | 4,708.65 | 4,740 | 4,682 | 4,690.95 | 4,690.95 | +76.45 (+1.66%) | 51 |
| 13 Jun 2013 | INR | 4,600.2 | 4,660 | 4,600 | 4,614.5 | 4,614.5 | -15.6 (-0.34%) | 228 |
| 12 Jun 2013 | INR | 4,723 | 4,730 | 4,613 | 4,630.1 | 4,630.1 | -76.6 (-1.63%) | 287 |
| 11 Jun 2013 | INR | 4,735.55 | 4,779.45 | 4,700.05 | 4,706.7 | 4,706.7 | -43.3 (-0.91%) | 125 |
| 10 Jun 2013 | INR | 4,701.05 | 4,789.7 | 4,701.05 | 4,750 | 4,750 | +22.75 (+0.48%) | 125 |
| 7 Jun 2013 | INR | 4,700 | 4,824.95 | 4,665 | 4,727.25 | 4,727.25 | +36.55 (+0.78%) | 329 |
| 6 Jun 2013 | INR | 4,690 | 4,716 | 4,600 | 4,690.7 | 4,690.7 | -14 (-0.30%) | 133 |
| 5 Jun 2013 | INR | 4,778 | 4,778 | 4,675 | 4,704.7 | 4,704.7 | -72.75 (-1.52%) | 172 |
| 4 Jun 2013 | INR | 4,877.1 | 4,880 | 4,750 | 4,777.45 | 4,777.45 | -99.35 (-2.04%) | 363 |
| 3 Jun 2013 | INR | 4,895.1 | 4,961.35 | 4,855.05 | 4,876.8 | 4,876.8 | -16.1 (-0.33%) | 151 |
| 31 May 2013 | INR | 4,830 | 5,210 | 4,798 | 4,892.9 | 4,892.9 | +29.7 (+0.61%) | 1,094 |
| 30 May 2013 | INR | 4,905 | 4,930 | 4,835.1 | 4,863.2 | 4,863.2 | -104.45 (-2.10%) | 318 |
| 29 May 2013 | INR | 4,980 | 5,019.75 | 4,901.1 | 4,967.65 | 4,967.65 | -18.5 (-0.37%) | 17,692 |
| 28 May 2013 | INR | 4,980 | 4,995 | 4,965 | 4,986.15 | 4,986.15 | +7.8 (+0.16%) | 335 |
| 27 May 2013 | INR | 4,900.5 | 5,000 | 4,900.5 | 4,978.35 | 4,978.35 | +63.65 (+1.30%) | 111 |
| 24 May 2013 | INR | 4,910 | 4,940 | 4,881 | 4,914.7 | 4,914.7 | -17.35 (-0.35%) | 232 |
| 23 May 2013 | INR | 4,948 | 4,950 | 4,882 | 4,932.05 | 4,932.05 | +14.35 (+0.29%) | 608 |
| 22 May 2013 | INR | 4,860 | 4,970 | 4,840.85 | 4,917.7 | 4,917.7 | +112.9 (+2.35%) | 349 |
| 21 May 2013 | INR | 4,990 | 4,990 | 4,745 | 4,804.8 | 4,804.8 | -192.9 (-3.86%) | 662 |
| 20 May 2013 | INR | 4,900 | 5,010 | 4,900 | 4,997.7 | 4,997.7 | +56.65 (+1.15%) | 741 |
| 17 May 2013 | INR | 4,799.95 | 4,990 | 4,799.95 | 4,941.05 | 4,941.05 | +139.2 (+2.90%) | 2,614 |
| 16 May 2013 | INR | 4,699 | 4,848 | 4,690.05 | 4,801.85 | 4,801.85 | +116.5 (+2.49%) | 580 |
| 15 May 2013 | INR | 4,699 | 4,710 | 4,650 | 4,685.35 | 4,685.35 | +46.45 (+1.00%) | 50,474 |
| 14 May 2013 | INR | 4,734.45 | 4,734.45 | 4,620.1 | 4,638.9 | 4,638.9 | -30.75 (-0.66%) | 270 |
| 13 May 2013 | INR | 4,680 | 4,769.9 | 4,615 | 4,669.65 | 4,669.65 | +93.25 (+2.04%) | 910 |
| 10 May 2013 | INR | 4,659.05 | 4,680 | 4,572 | 4,576.4 | 4,576.4 | -102.3 (-2.19%) | 534 |
| 9 May 2013 | INR | 4,670 | 4,769 | 4,665 | 4,678.7 | 4,678.7 | +31.65 (+0.68%) | 491 |
