| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 490 | 508 | 485 | 496.3 | 496.3 | -5.1 (-1.02%) | 45,061 |
| 18 Jun 2013 | INR | 490 | 518.7 | 485.15 | 501.4 | 501.4 | +13 (+2.66%) | 13,850 |
| 17 Jun 2013 | INR | 489.25 | 492.45 | 483 | 488.4 | 488.4 | -0.85 (-0.17%) | 18,020 |
| 14 Jun 2013 | INR | 486 | 499 | 481 | 489.25 | 489.25 | +8 (+1.66%) | 20,221 |
| 13 Jun 2013 | INR | 490 | 490 | 480.5 | 481.25 | 481.25 | -4.85 (-1.00%) | 10,031 |
| 12 Jun 2013 | INR | 495 | 499 | 485.2 | 486.1 | 486.1 | -9.5 (-1.92%) | 13,780 |
| 11 Jun 2013 | INR | 503 | 504.95 | 488 | 495.6 | 495.6 | +0.3 (+0.06%) | 17,282 |
| 10 Jun 2013 | INR | 510.1 | 514.9 | 495 | 495.3 | 495.3 | -16.05 (-3.14%) | 25,745 |
| 7 Jun 2013 | INR | 521.9 | 524 | 509.5 | 511.35 | 511.35 | +1.95 (+0.38%) | 28,774 |
| 6 Jun 2013 | INR | 500.5 | 512.75 | 500.5 | 509.4 | 509.4 | +7.2 (+1.43%) | 17,114 |
| 5 Jun 2013 | INR | 510 | 519.95 | 500.25 | 502.2 | 502.2 | -6.7 (-1.32%) | 82,696 |
| 4 Jun 2013 | INR | 516 | 524.95 | 505.25 | 508.9 | 508.9 | -6.5 (-1.26%) | 34,631 |
| 3 Jun 2013 | INR | 530 | 537.05 | 511.1 | 515.4 | 515.4 | -16.3 (-3.07%) | 36,780 |
| 31 May 2013 | INR | 568.7 | 568.7 | 527 | 531.7 | 531.7 | -47.8 (-8.25%) | 282,765 |
| 30 May 2013 | INR | 530 | 592 | 530 | 579.5 | 579.5 | +23.15 (+4.16%) | 300,621 |
| 29 May 2013 | INR | 530 | 574 | 520 | 556.35 | 556.35 | +43.25 (+8.43%) | 50,067 |
| 28 May 2013 | INR | 501 | 531.1 | 501 | 513.1 | 513.1 | +13.15 (+2.63%) | 9,239 |
| 27 May 2013 | INR | 517 | 517 | 491.55 | 499.95 | 499.95 | +0.05 (+0.01%) | 7,913 |
| 24 May 2013 | INR | 507 | 524.95 | 495.5 | 499.9 | 499.9 | -2.9 (-0.58%) | 7,317 |
| 23 May 2013 | INR | 550 | 550 | 495 | 502.8 | 502.8 | -36.5 (-6.77%) | 13,611 |
| 22 May 2013 | INR | 550 | 554.7 | 536 | 539.3 | 539.3 | -7.5 (-1.37%) | 4,250 |
| 21 May 2013 | INR | 554.95 | 557 | 546 | 546.8 | 546.8 | -4.5 (-0.82%) | 3,266 |
| 20 May 2013 | INR | 560 | 565.95 | 551 | 551.3 | 551.3 | -9.1 (-1.62%) | 7,182 |
| 17 May 2013 | INR | 561.25 | 569.8 | 559 | 560.4 | 560.4 | -0.8 (-0.14%) | 3,310 |
| 16 May 2013 | INR | 568.35 | 577.75 | 559 | 561.2 | 561.2 | -7.15 (-1.26%) | 5,796 |
| 15 May 2013 | INR | 566.2 | 584 | 566.1 | 568.35 | 568.35 | -7.25 (-1.26%) | 4,583 |
| 14 May 2013 | INR | 570 | 580 | 565.05 | 575.6 | 575.6 | +0.8 (+0.14%) | 2,846 |
| 13 May 2013 | INR | 579.45 | 579.5 | 570.05 | 574.8 | 574.8 | +5.8 (+1.02%) | 1,167 |
| 10 May 2013 | INR | 588 | 588 | 563 | 569 | 569 | -12.2 (-2.10%) | 5,080 |
| 9 May 2013 | INR | 580.05 | 589.9 | 577 | 581.2 | 581.2 | +0.2 (+0.03%) | 3,256 |
