| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 218 | 223.5 | 217 | 218.7 | 218.7 | +0.3 (+0.14%) | 114,573 |
| 18 Jun 2013 | INR | 225 | 225 | 217 | 218.4 | 218.4 | -3.4 (-1.53%) | 14,629 |
| 17 Jun 2013 | INR | 224.6 | 225.8 | 220.1 | 221.8 | 221.8 | -2.6 (-1.16%) | 4,737 |
| 14 Jun 2013 | INR | 222.5 | 228 | 222 | 224.4 | 224.4 | +2.05 (+0.92%) | 10,362 |
| 13 Jun 2013 | INR | 222 | 224.7 | 216.15 | 222.35 | 222.35 | -1.3 (-0.58%) | 16,752 |
| 12 Jun 2013 | INR | 222.1 | 228.85 | 222.1 | 223.65 | 223.65 | -1.95 (-0.86%) | 6,664 |
| 11 Jun 2013 | INR | 226 | 227.7 | 223.7 | 225.6 | 225.6 | -2.65 (-1.16%) | 9,980 |
| 10 Jun 2013 | INR | 230.5 | 231 | 225 | 228.25 | 228.25 | -0.7 (-0.31%) | 10,882 |
| 7 Jun 2013 | INR | 235 | 236.85 | 227 | 228.95 | 228.95 | -6.25 (-2.66%) | 15,788 |
| 6 Jun 2013 | INR | 234.75 | 236.7 | 234 | 235.2 | 235.2 | -1.3 (-0.55%) | 6,679 |
| 5 Jun 2013 | INR | 241.9 | 242.9 | 235.05 | 236.5 | 236.5 | -2.75 (-1.15%) | 16,085 |
| 4 Jun 2013 | INR | 234.7 | 241.25 | 234.7 | 239.25 | 239.25 | +5.1 (+2.18%) | 17,368 |
| 3 Jun 2013 | INR | 234.6 | 238.75 | 232.1 | 234.15 | 234.15 | -0.25 (-0.11%) | 13,950 |
| 31 May 2013 | INR | 243 | 243 | 232.15 | 234.4 | 234.4 | -6.05 (-2.52%) | 15,994 |
| 30 May 2013 | INR | 237.55 | 244.9 | 235.55 | 240.45 | 240.45 | +2.95 (+1.24%) | 23,732 |
| 29 May 2013 | INR | 241.95 | 244.25 | 235.4 | 237.5 | 237.5 | -3.65 (-1.51%) | 15,628 |
| 28 May 2013 | INR | 232.45 | 243 | 230.4 | 241.15 | 241.15 | +8.7 (+3.74%) | 35,254 |
| 27 May 2013 | INR | 222.05 | 234.9 | 221.55 | 232.45 | 232.45 | +6.8 (+3.01%) | 34,748 |
| 24 May 2013 | INR | 226.55 | 228.35 | 224.3 | 225.65 | 225.65 | -0.55 (-0.24%) | 9,799 |
| 23 May 2013 | INR | 227.8 | 228 | 220.25 | 226.2 | 226.2 | -3.15 (-1.37%) | 17,041 |
| 22 May 2013 | INR | 230.05 | 234.7 | 227.75 | 229.35 | 229.35 | -0.45 (-0.20%) | 19,485 |
| 21 May 2013 | INR | 232.2 | 237.85 | 228.3 | 229.8 | 229.8 | -2.5 (-1.08%) | 25,214 |
| 20 May 2013 | INR | 242 | 243.2 | 231 | 232.3 | 232.3 | -8.65 (-3.59%) | 28,548 |
| 17 May 2013 | INR | 234.15 | 246.5 | 231.3 | 240.95 | 240.95 | +8.45 (+3.63%) | 26,794 |
| 16 May 2013 | INR | 233.8 | 235.5 | 230.5 | 232.5 | 232.5 | +0.7 (+0.30%) | 10,124 |
| 15 May 2013 | INR | 230.8 | 233 | 230 | 231.8 | 231.8 | +2.4 (+1.05%) | 17,194 |
| 14 May 2013 | INR | 232 | 234 | 228.55 | 229.4 | 229.4 | -4.35 (-1.86%) | 8,763 |
| 13 May 2013 | INR | 241.8 | 242.3 | 232.55 | 233.75 | 233.75 | -6.85 (-2.85%) | 9,779 |
| 10 May 2013 | INR | 236.55 | 243.8 | 233.55 | 240.6 | 240.6 | +2.95 (+1.24%) | 10,454 |
| 9 May 2013 | INR | 245.7 | 245.7 | 236.75 | 237.65 | 237.65 | -4.65 (-1.92%) | 10,441 |
