| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 594 | 595.35 | 593.35 | 594.75 | 594.75 | -0.85 (-0.14%) | 314,915 |
| 18 Jun 2013 | INR | 594.45 | 597.65 | 593.75 | 595.6 | 595.6 | +0.1 (+0.02%) | 496,602 |
| 17 Jun 2013 | INR | 593 | 596.35 | 593 | 595.5 | 595.5 | +2.2 (+0.37%) | 89,479 |
| 14 Jun 2013 | INR | 595 | 595 | 592.55 | 593.3 | 593.3 | -1.45 (-0.24%) | 100,973 |
| 13 Jun 2013 | INR | 593.05 | 595.25 | 592.35 | 594.75 | 594.75 | +1.1 (+0.19%) | 111,778 |
| 12 Jun 2013 | INR | 594.9 | 595 | 593 | 593.65 | 593.65 | +0.6 (+0.10%) | 53,593 |
| 11 Jun 2013 | INR | 594.7 | 594.7 | 592.05 | 593.05 | 593.05 | +0.3 (+0.05%) | 178,354 |
| 10 Jun 2013 | INR | 592.5 | 594.9 | 591.5 | 592.75 | 592.75 | +1.6 (+0.27%) | 30,429 |
| 7 Jun 2013 | INR | 590.9 | 592.3 | 590.45 | 591.15 | 591.15 | +0.25 (+0.04%) | 18,841 |
| 6 Jun 2013 | INR | 589.9 | 591.2 | 589.4 | 590.9 | 590.9 | +0.6 (+0.10%) | 16,525 |
| 5 Jun 2013 | INR | 590.05 | 591 | 589.8 | 590.3 | 590.3 | -0.45 (-0.08%) | 86,356 |
| 4 Jun 2013 | INR | 595 | 595 | 590.35 | 590.75 | 590.75 | -1.4 (-0.24%) | 30,424 |
| 3 Jun 2013 | INR | 589.65 | 593.65 | 589.5 | 592.15 | 592.15 | -0.35 (-0.06%) | 56,975 |
| 31 May 2013 | INR | 596 | 598 | 591.1 | 592.5 | 592.5 | -2.05 (-0.34%) | 149,819 |
| 30 May 2013 | INR | 591.1 | 596.45 | 590.05 | 594.55 | 594.55 | +0.45 (+0.08%) | 126,228 |
| 29 May 2013 | INR | 590 | 594.85 | 590 | 594.1 | 594.1 | +2.9 (+0.49%) | 63,654 |
| 28 May 2013 | INR | 592 | 592 | 589.1 | 591.2 | 591.2 | -0.4 (-0.07%) | 69,745 |
| 27 May 2013 | INR | 587 | 592.45 | 585.5 | 591.6 | 591.6 | +5.25 (+0.90%) | 202,300 |
| 24 May 2013 | INR | 586 | 586.9 | 584.7 | 586.35 | 586.35 | +1.1 (+0.19%) | 37,723 |
| 23 May 2013 | INR | 585 | 585.75 | 584.65 | 585.25 | 585.25 | -0.05 (-0.01%) | 61,864 |
| 22 May 2013 | INR | 585.8 | 585.8 | 584.6 | 585.3 | 585.3 | -0.5 (-0.09%) | 24,865 |
| 21 May 2013 | INR | 586.95 | 589.5 | 585.25 | 585.8 | 585.8 | -0.5 (-0.09%) | 48,312 |
| 20 May 2013 | INR | 585 | 587.5 | 585 | 586.3 | 586.3 | +0.45 (+0.08%) | 63,560 |
| 17 May 2013 | INR | 584.95 | 586.9 | 583.4 | 585.85 | 585.85 | +3 (+0.51%) | 128,301 |
| 16 May 2013 | INR | 584.8 | 585 | 582 | 582.85 | 582.85 | -3.25 (-0.55%) | 40,128 |
| 15 May 2013 | INR | 585.1 | 587.5 | 583.55 | 586.1 | 586.1 | +2.5 (+0.43%) | 93,756 |
| 14 May 2013 | INR | 580.55 | 584.95 | 580.55 | 583.6 | 583.6 | +1.05 (+0.18%) | 49,152 |
| 13 May 2013 | INR | 585 | 585.6 | 581.5 | 582.55 | 582.55 | -2.35 (-0.40%) | 136,790 |
| 10 May 2013 | INR | 587 | 587 | 583.5 | 584.9 | 584.9 | +0.05 (+0.01%) | 89,601 |
| 9 May 2013 | INR | 587 | 588.45 | 583.7 | 584.85 | 584.85 | -1.85 (-0.32%) | 111,746 |
