| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 290.95 | 293.55 | 279 | 284.1 | 284.1 | -6.9 (-2.37%) | 19,950 |
| 18 Jun 2013 | INR | 288.4 | 297.9 | 284.6 | 291 | 291 | +0.9 (+0.31%) | 79,813 |
| 17 Jun 2013 | INR | 248.25 | 293.5 | 245 | 290.1 | 290.1 | +39.4 (+15.72%) | 133,894 |
| 14 Jun 2013 | INR | 243.5 | 256.4 | 242 | 250.7 | 250.7 | +10.9 (+4.55%) | 20,966 |
| 13 Jun 2013 | INR | 252 | 254 | 236 | 239.8 | 239.8 | -12.95 (-5.12%) | 18,779 |
| 12 Jun 2013 | INR | 257 | 262 | 251 | 252.75 | 252.75 | -5 (-1.94%) | 8,942 |
| 11 Jun 2013 | INR | 252.4 | 266.8 | 249.45 | 257.75 | 257.75 | +5.55 (+2.20%) | 34,678 |
| 10 Jun 2013 | INR | 254.35 | 255.4 | 248 | 252.2 | 252.2 | +0.7 (+0.28%) | 7,729 |
| 7 Jun 2013 | INR | 257.45 | 261.2 | 250 | 251.5 | 251.5 | -4.9 (-1.91%) | 11,574 |
| 6 Jun 2013 | INR | 258.75 | 263 | 254 | 256.4 | 256.4 | -1 (-0.39%) | 32,750 |
| 5 Jun 2013 | INR | 241.1 | 262 | 241.1 | 257.4 | 257.4 | +10.75 (+4.36%) | 35,795 |
| 4 Jun 2013 | INR | 247 | 257.85 | 245.25 | 246.65 | 246.65 | +2.75 (+1.13%) | 12,369 |
| 3 Jun 2013 | INR | 249 | 249 | 240.3 | 243.9 | 243.9 | -3.55 (-1.43%) | 9,448 |
| 31 May 2013 | INR | 262 | 262.55 | 245.75 | 247.45 | 247.45 | -14.45 (-5.52%) | 12,989 |
| 30 May 2013 | INR | 265.8 | 269.45 | 260 | 261.9 | 261.9 | -4.8 (-1.80%) | 15,559 |
| 29 May 2013 | INR | 263 | 271.15 | 259.1 | 266.7 | 266.7 | +2.6 (+0.98%) | 47,806 |
| 28 May 2013 | INR | 260.25 | 269 | 258.25 | 264.1 | 264.1 | +0.45 (+0.17%) | 31,932 |
| 27 May 2013 | INR | 261.8 | 270.7 | 246.9 | 263.65 | 263.65 | +6.45 (+2.51%) | 131,607 |
| 24 May 2013 | INR | 222 | 263 | 222 | 257.2 | 257.2 | +34.05 (+15.26%) | 175,618 |
| 23 May 2013 | INR | 232.15 | 233.55 | 220.7 | 223.15 | 223.15 | -10.15 (-4.35%) | 16,012 |
| 22 May 2013 | INR | 245.95 | 248.95 | 231.7 | 233.3 | 233.3 | -10.85 (-4.44%) | 52,051 |
| 21 May 2013 | INR | 218 | 253.9 | 215.95 | 244.15 | 244.15 | +25.6 (+11.71%) | 178,217 |
| 20 May 2013 | INR | 215 | 223.6 | 212 | 218.55 | 218.55 | +5.75 (+2.70%) | 31,649 |
| 17 May 2013 | INR | 215.3 | 216.8 | 211.1 | 212.8 | 212.8 | -0.9 (-0.42%) | 3,780 |
| 16 May 2013 | INR | 213.4 | 218 | 212.05 | 213.7 | 213.7 | 0.0 (0.0%) | 13,747 |
| 15 May 2013 | INR | 211.95 | 216.3 | 210.1 | 213.7 | 213.7 | +4 (+1.91%) | 15,894 |
| 14 May 2013 | INR | 212 | 220.55 | 206.2 | 209.7 | 209.7 | -0.7 (-0.33%) | 56,102 |
| 13 May 2013 | INR | 203.3 | 212.2 | 203 | 210.4 | 210.4 | +1.6 (+0.77%) | 16,272 |
| 10 May 2013 | INR | 204.3 | 209.95 | 203.1 | 208.8 | 208.8 | +5.35 (+2.63%) | 18,961 |
| 9 May 2013 | INR | 207.5 | 214 | 202 | 203.45 | 203.45 | -4.2 (-2.02%) | 32,264 |
