| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 604 | 608.9 | 599 | 603.6 | 603.6 | -3.4 (-0.56%) | 2,208 |
| 18 Jun 2013 | INR | 605.1 | 608.75 | 602 | 607 | 607 | -2.75 (-0.45%) | 1,927 |
| 17 Jun 2013 | INR | 594.5 | 613.5 | 594.5 | 609.75 | 609.75 | -1.7 (-0.28%) | 14,196 |
| 14 Jun 2013 | INR | 595 | 615 | 591.25 | 611.45 | 611.45 | +16.65 (+2.80%) | 3,859 |
| 13 Jun 2013 | INR | 596.55 | 598.8 | 582.05 | 594.8 | 594.8 | -1.15 (-0.19%) | 3,886 |
| 12 Jun 2013 | INR | 584 | 601.5 | 580.6 | 595.95 | 595.95 | +8.65 (+1.47%) | 9,409 |
| 11 Jun 2013 | INR | 615 | 615 | 575.6 | 587.3 | 587.3 | -20.25 (-3.33%) | 6,570 |
| 10 Jun 2013 | INR | 605 | 614.7 | 600.3 | 607.55 | 607.55 | +9.15 (+1.53%) | 5,998 |
| 7 Jun 2013 | INR | 584.3 | 603 | 584.3 | 598.4 | 598.4 | +18.7 (+3.23%) | 5,128 |
| 6 Jun 2013 | INR | 580.05 | 582.95 | 577.05 | 579.7 | 579.7 | +0.35 (+0.06%) | 1,656 |
| 5 Jun 2013 | INR | 575 | 585 | 575 | 579.35 | 579.35 | +1.3 (+0.22%) | 9,326 |
| 4 Jun 2013 | INR | 587.95 | 587.95 | 577.5 | 578.05 | 578.05 | +0.9 (+0.16%) | 589 |
| 3 Jun 2013 | INR | 582.95 | 583.95 | 575 | 577.15 | 577.15 | -2.05 (-0.35%) | 425 |
| 31 May 2013 | INR | 575 | 583.95 | 575 | 579.2 | 579.2 | +0.5 (+0.09%) | 1,630 |
| 30 May 2013 | INR | 570.55 | 582.95 | 570.55 | 578.7 | 578.7 | -1.05 (-0.18%) | 1,289 |
| 29 May 2013 | INR | 578.05 | 584.95 | 576.6 | 579.75 | 579.75 | -2.05 (-0.35%) | 613 |
| 28 May 2013 | INR | 589.95 | 589.95 | 580 | 581.8 | 581.8 | -3 (-0.51%) | 1,505 |
| 27 May 2013 | INR | 580.1 | 597 | 571 | 584.8 | 584.8 | +1.4 (+0.24%) | 6,909 |
| 24 May 2013 | INR | 589.5 | 595 | 577.15 | 583.4 | 583.4 | -10.45 (-1.76%) | 1,347 |
| 23 May 2013 | INR | 580 | 601 | 574.05 | 593.85 | 593.85 | +5.35 (+0.91%) | 310,890 |
| 22 May 2013 | INR | 590.1 | 598 | 575.1 | 588.5 | 588.5 | +5.25 (+0.90%) | 6,663 |
| 21 May 2013 | INR | 600.3 | 603.9 | 572.6 | 583.25 | 583.25 | -15.85 (-2.65%) | 1,972 |
| 20 May 2013 | INR | 611.05 | 615 | 595 | 599.1 | 599.1 | -13.95 (-2.28%) | 3,822 |
| 17 May 2013 | INR | 601.7 | 620 | 600 | 613.05 | 613.05 | +5.45 (+0.90%) | 8,802 |
| 16 May 2013 | INR | 598 | 616 | 596.2 | 607.6 | 607.6 | +13.75 (+2.32%) | 4,977 |
| 15 May 2013 | INR | 580 | 596.9 | 574 | 593.85 | 593.85 | +18.8 (+3.27%) | 5,645 |
| 14 May 2013 | INR | 568 | 579.6 | 568 | 575.05 | 575.05 | -0.7 (-0.12%) | 504 |
| 13 May 2013 | INR | 567 | 579 | 567 | 575.75 | 575.75 | -2.25 (-0.39%) | 882 |
| 10 May 2013 | INR | 572 | 582.5 | 572 | 578 | 578 | +0.25 (+0.04%) | 1,894 |
| 9 May 2013 | INR | 577 | 583 | 572 | 577.75 | 577.75 | -1.65 (-0.28%) | 893 |
