| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 362.9 | 366.2 | 358.7 | 364.05 | 364.05 | -0.8 (-0.22%) | 77,116 |
| 18 Jun 2013 | INR | 366.55 | 366.55 | 362.75 | 364.85 | 364.85 | -1.7 (-0.46%) | 35,372 |
| 17 Jun 2013 | INR | 371 | 372.5 | 361.55 | 366.55 | 366.55 | -1.9 (-0.52%) | 59,554 |
| 14 Jun 2013 | INR | 360 | 371.5 | 360 | 368.45 | 368.45 | +10.9 (+3.05%) | 74,603 |
| 13 Jun 2013 | INR | 363.45 | 363.45 | 354 | 357.55 | 357.55 | -5.4 (-1.49%) | 148,394 |
| 12 Jun 2013 | INR | 359.5 | 366.5 | 356 | 362.95 | 362.95 | +3.45 (+0.96%) | 79,141 |
| 11 Jun 2013 | INR | 368 | 368.95 | 353.3 | 359.5 | 359.5 | -7.6 (-2.07%) | 110,477 |
| 10 Jun 2013 | INR | 379.35 | 379.35 | 364.2 | 367.1 | 367.1 | -9 (-2.39%) | 49,952 |
| 7 Jun 2013 | INR | 371 | 380.5 | 371 | 376.1 | 376.1 | +3.8 (+1.02%) | 72,083 |
| 6 Jun 2013 | INR | 374 | 374 | 369 | 372.3 | 372.3 | -0.5 (-0.13%) | 33,558 |
| 5 Jun 2013 | INR | 370 | 375.5 | 370 | 372.8 | 372.8 | +1.6 (+0.43%) | 42,392 |
| 4 Jun 2013 | INR | 369 | 374.5 | 366.55 | 371.2 | 371.2 | +3.65 (+0.99%) | 45,798 |
| 3 Jun 2013 | INR | 381 | 381.05 | 365.95 | 367.55 | 367.55 | -8.15 (-2.17%) | 73,621 |
| 31 May 2013 | INR | 384.5 | 388.75 | 373 | 375.7 | 375.7 | -7.9 (-2.06%) | 108,505 |
| 30 May 2013 | INR | 383.4 | 384.95 | 371.55 | 383.6 | 383.6 | +5.35 (+1.41%) | 137,017 |
| 29 May 2013 | INR | 383.25 | 386.9 | 376.2 | 378.25 | 378.25 | -2.5 (-0.66%) | 98,945 |
| 28 May 2013 | INR | 380.05 | 383.9 | 378 | 380.75 | 380.75 | +3.5 (+0.93%) | 55,838 |
| 27 May 2013 | INR | 387 | 388.4 | 375 | 377.25 | 377.25 | -6.05 (-1.58%) | 81,064 |
| 24 May 2013 | INR | 386 | 390.75 | 381.7 | 383.3 | 383.3 | +3.35 (+0.88%) | 103,151 |
| 23 May 2013 | INR | 390.95 | 391 | 375.5 | 379.95 | 379.95 | -9.25 (-2.38%) | 127,139 |
| 22 May 2013 | INR | 404 | 404.7 | 378.25 | 389.2 | 389.2 | -13.35 (-3.32%) | 233,637 |
| 21 May 2013 | INR | 414.5 | 414.5 | 401 | 402.55 | 402.55 | -7 (-1.71%) | 43,567 |
| 20 May 2013 | INR | 419.5 | 419.5 | 407 | 409.55 | 409.55 | -8.8 (-2.10%) | 41,415 |
| 17 May 2013 | INR | 424.9 | 425.75 | 415.05 | 418.35 | 418.35 | -3.45 (-0.82%) | 67,138 |
| 16 May 2013 | INR | 415.05 | 428.45 | 412.7 | 421.8 | 421.8 | +5.85 (+1.41%) | 114,742 |
| 15 May 2013 | INR | 412 | 418.4 | 410.65 | 415.95 | 415.95 | +6.35 (+1.55%) | 119,645 |
| 14 May 2013 | INR | 414.95 | 415 | 408 | 409.6 | 409.6 | +0.6 (+0.15%) | 68,123 |
| 13 May 2013 | INR | 418.25 | 421 | 406.7 | 409 | 409 | -5.8 (-1.40%) | 42,775 |
| 10 May 2013 | INR | 412.9 | 416.7 | 411 | 414.8 | 414.8 | +4.9 (+1.20%) | 243,918 |
| 9 May 2013 | INR | 410 | 412 | 406.95 | 409.9 | 409.9 | +0.7 (+0.17%) | 59,191 |
