| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 2,425 | 2,524.5 | 2,415 | 2,471.65 | 2,471.65 | +43.1 (+1.77%) | 6,923 |
| 18 Jun 2013 | INR | 2,447.1 | 2,476.85 | 2,415 | 2,428.55 | 2,428.55 | -13.2 (-0.54%) | 3,752 |
| 17 Jun 2013 | INR | 2,436 | 2,493.95 | 2,425 | 2,441.75 | 2,441.75 | +11.25 (+0.46%) | 3,904 |
| 14 Jun 2013 | INR | 2,491.85 | 2,512 | 2,401.05 | 2,430.5 | 2,430.5 | -38.4 (-1.56%) | 3,846 |
| 13 Jun 2013 | INR | 2,481 | 2,532.45 | 2,448 | 2,468.9 | 2,468.9 | -24.4 (-0.98%) | 3,036 |
| 12 Jun 2013 | INR | 2,410 | 2,543 | 2,381 | 2,493.3 | 2,493.3 | +66.25 (+2.73%) | 14,368 |
| 11 Jun 2013 | INR | 2,505 | 2,539 | 2,395 | 2,427.05 | 2,427.05 | -77.5 (-3.09%) | 7,253 |
| 10 Jun 2013 | INR | 2,615 | 2,657.95 | 2,460.1 | 2,504.55 | 2,504.55 | -129.35 (-4.91%) | 8,927 |
| 7 Jun 2013 | INR | 2,708 | 2,729 | 2,617 | 2,633.9 | 2,633.9 | -75.15 (-2.77%) | 6,010 |
| 6 Jun 2013 | INR | 2,676 | 2,730 | 2,655 | 2,709.05 | 2,709.05 | +34.4 (+1.29%) | 8,851 |
| 5 Jun 2013 | INR | 2,740 | 2,740 | 2,655 | 2,674.65 | 2,674.65 | -80.1 (-2.91%) | 10,627 |
| 4 Jun 2013 | INR | 2,701 | 2,810 | 2,697.6 | 2,754.75 | 2,754.75 | +93.55 (+3.52%) | 25,980 |
| 3 Jun 2013 | INR | 2,555 | 2,899 | 2,555 | 2,661.2 | 2,661.2 | +154.15 (+6.15%) | 94,024 |
| 31 May 2013 | INR | 2,293.95 | 2,550 | 2,285 | 2,507.05 | 2,507.05 | +207.05 (+9.00%) | 39,160 |
| 30 May 2013 | INR | 2,260 | 2,315 | 2,250 | 2,300 | 2,300 | +29.8 (+1.31%) | 4,233 |
| 29 May 2013 | INR | 2,280.8 | 2,310.95 | 2,251.45 | 2,270.2 | 2,270.2 | +5.1 (+0.23%) | 1,325 |
| 28 May 2013 | INR | 2,287 | 2,299 | 2,240 | 2,265.1 | 2,265.1 | -17.8 (-0.78%) | 1,098 |
| 27 May 2013 | INR | 2,270 | 2,300 | 2,250 | 2,282.9 | 2,282.9 | +15.25 (+0.67%) | 123,391 |
| 24 May 2013 | INR | 2,267 | 2,290 | 2,263.1 | 2,267.65 | 2,267.65 | -11.85 (-0.52%) | 485 |
| 23 May 2013 | INR | 2,279.95 | 2,284.75 | 2,240 | 2,279.5 | 2,279.5 | +2.05 (+0.09%) | 2,094 |
| 22 May 2013 | INR | 2,290 | 2,323.7 | 2,274 | 2,277.45 | 2,277.45 | +1.55 (+0.07%) | 1,484 |
| 21 May 2013 | INR | 2,285 | 2,291.95 | 2,260 | 2,275.9 | 2,275.9 | -5.15 (-0.23%) | 2,159 |
| 20 May 2013 | INR | 2,303.1 | 2,323 | 2,275 | 2,281.05 | 2,281.05 | -40.1 (-1.73%) | 2,066 |
| 17 May 2013 | INR | 2,286 | 2,331 | 2,240 | 2,321.15 | 2,321.15 | +42.45 (+1.86%) | 4,949 |
| 16 May 2013 | INR | 2,319 | 2,345 | 2,270 | 2,278.7 | 2,278.7 | -25.45 (-1.10%) | 2,127 |
| 15 May 2013 | INR | 2,316 | 2,363 | 2,293.6 | 2,304.15 | 2,304.15 | -19.95 (-0.86%) | 2,984 |
| 14 May 2013 | INR | 2,325 | 2,347.95 | 2,311 | 2,324.1 | 2,324.1 | -5.45 (-0.23%) | 890 |
| 13 May 2013 | INR | 2,311.95 | 2,365 | 2,280.2 | 2,329.55 | 2,329.55 | +0.55 (+0.02%) | 2,279 |
| 10 May 2013 | INR | 2,318.95 | 2,360.9 | 2,225 | 2,329 | 2,329 | +14.35 (+0.62%) | 4,152 |
| 9 May 2013 | INR | 2,357.85 | 2,372 | 2,296.2 | 2,314.65 | 2,314.65 | -23.35 (-1.00%) | 2,355 |
