| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 1,318 | 1,346.25 | 1,299.45 | 1,341.15 | 1,341.15 | +33.85 (+2.59%) | 67,322 |
| 18 Jun 2013 | INR | 1,324 | 1,334.95 | 1,301 | 1,307.3 | 1,307.3 | -15.9 (-1.20%) | 11,147 |
| 17 Jun 2013 | INR | 1,325 | 1,330 | 1,301 | 1,323.2 | 1,323.2 | +0.85 (+0.06%) | 11,277 |
| 14 Jun 2013 | INR | 1,325.35 | 1,335.55 | 1,315.5 | 1,322.35 | 1,322.35 | +11.9 (+0.91%) | 10,929 |
| 13 Jun 2013 | INR | 1,360.95 | 1,363 | 1,306 | 1,310.45 | 1,310.45 | -54 (-3.96%) | 18,302 |
| 12 Jun 2013 | INR | 1,405 | 1,405 | 1,347.1 | 1,364.45 | 1,364.45 | -37.05 (-2.64%) | 19,990 |
| 11 Jun 2013 | INR | 1,426 | 1,426 | 1,393.35 | 1,401.5 | 1,401.5 | -28.6 (-2.00%) | 11,125 |
| 10 Jun 2013 | INR | 1,450.85 | 1,462 | 1,412.05 | 1,430.1 | 1,430.1 | -17.35 (-1.20%) | 10,189 |
| 7 Jun 2013 | INR | 1,467 | 1,474 | 1,440.4 | 1,447.45 | 1,447.45 | -17.3 (-1.18%) | 8,444 |
| 6 Jun 2013 | INR | 1,475 | 1,478 | 1,460.1 | 1,464.75 | 1,464.75 | -9.5 (-0.64%) | 6,145 |
| 5 Jun 2013 | INR | 1,444 | 1,478 | 1,444 | 1,474.25 | 1,474.25 | +30.15 (+2.09%) | 9,340 |
| 4 Jun 2013 | INR | 1,455.35 | 1,462.55 | 1,440.1 | 1,444.1 | 1,444.1 | -5.55 (-0.38%) | 5,645 |
| 3 Jun 2013 | INR | 1,461.4 | 1,470.45 | 1,433 | 1,449.65 | 1,449.65 | -3.9 (-0.27%) | 11,402 |
| 31 May 2013 | INR | 1,455 | 1,484.3 | 1,450 | 1,453.55 | 1,453.55 | -5.65 (-0.39%) | 11,827 |
| 30 May 2013 | INR | 1,479.95 | 1,479.95 | 1,444.6 | 1,459.2 | 1,459.2 | -24.15 (-1.63%) | 18,806 |
| 29 May 2013 | INR | 1,473.3 | 1,496 | 1,455 | 1,483.35 | 1,483.35 | +10.25 (+0.70%) | 13,460 |
| 28 May 2013 | INR | 1,498 | 1,512 | 1,438.3 | 1,473.1 | 1,473.1 | -17.75 (-1.19%) | 70,290 |
| 27 May 2013 | INR | 1,475 | 1,497 | 1,468 | 1,490.85 | 1,490.85 | +29.15 (+1.99%) | 18,180 |
| 24 May 2013 | INR | 1,438 | 1,471.3 | 1,438 | 1,461.7 | 1,461.7 | +21.85 (+1.52%) | 17,867 |
| 23 May 2013 | INR | 1,413.05 | 1,449 | 1,410 | 1,439.85 | 1,439.85 | +26.25 (+1.86%) | 21,934 |
| 22 May 2013 | INR | 1,418 | 1,445 | 1,406.4 | 1,413.6 | 1,413.6 | -4.95 (-0.35%) | 15,874 |
| 21 May 2013 | INR | 1,427 | 1,427 | 1,400 | 1,418.55 | 1,418.55 | -6.4 (-0.45%) | 19,883 |
| 20 May 2013 | INR | 1,490.65 | 1,495 | 1,419.05 | 1,424.95 | 1,424.95 | -62 (-4.17%) | 32,465 |
| 17 May 2013 | INR | 1,539.3 | 1,539.3 | 1,483.05 | 1,486.95 | 1,486.95 | -54.85 (-3.56%) | 15,727 |
| 16 May 2013 | INR | 1,549 | 1,555 | 1,536.85 | 1,541.8 | 1,541.8 | -4.1 (-0.27%) | 14,346 |
| 15 May 2013 | INR | 1,549.95 | 1,554 | 1,541 | 1,545.9 | 1,545.9 | -3.25 (-0.21%) | 9,714 |
| 14 May 2013 | INR | 1,529.95 | 1,554 | 1,529.95 | 1,549.15 | 1,549.15 | +15.5 (+1.01%) | 14,540 |
| 13 May 2013 | INR | 1,545 | 1,547 | 1,525 | 1,533.65 | 1,533.65 | -2.8 (-0.18%) | 20,784 |
| 10 May 2013 | INR | 1,528 | 1,548.75 | 1,523.55 | 1,536.45 | 1,536.45 | +10.85 (+0.71%) | 11,714 |
| 9 May 2013 | INR | 1,514 | 1,532.4 | 1,509 | 1,525.6 | 1,525.6 | +11.8 (+0.78%) | 21,121 |
