| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 186.7 | 193.3 | 183.6 | 191.85 | 191.85 | +5.55 (+2.98%) | 411,308 |
| 18 Jun 2013 | INR | 176.4 | 188.55 | 175 | 186.3 | 186.3 | +8.55 (+4.81%) | 539,878 |
| 17 Jun 2013 | INR | 176.15 | 180.85 | 169.6 | 177.75 | 177.75 | -1.3 (-0.73%) | 424,568 |
| 14 Jun 2013 | INR | 180 | 181 | 176.3 | 179.05 | 179.05 | +1.45 (+0.82%) | 430,282 |
| 13 Jun 2013 | INR | 181.5 | 182.7 | 175.9 | 177.6 | 177.6 | -5.05 (-2.76%) | 333,588 |
| 12 Jun 2013 | INR | 197 | 199 | 176.1 | 182.65 | 182.65 | -14.4 (-7.31%) | 784,518 |
| 11 Jun 2013 | INR | 204.8 | 205.7 | 187 | 197.05 | 197.05 | -8.8 (-4.27%) | 404,530 |
| 10 Jun 2013 | INR | 211 | 212.8 | 203.85 | 205.85 | 205.85 | -3.95 (-1.88%) | 178,030 |
| 7 Jun 2013 | INR | 215 | 218 | 208.35 | 209.8 | 209.8 | -5.35 (-2.49%) | 167,498 |
| 6 Jun 2013 | INR | 211.4 | 215.7 | 208.3 | 215.15 | 215.15 | +2.45 (+1.15%) | 234,000 |
| 5 Jun 2013 | INR | 206.5 | 213.85 | 205.2 | 212.7 | 212.7 | +6.25 (+3.03%) | 196,766 |
| 4 Jun 2013 | INR | 209.15 | 212.2 | 205.4 | 206.45 | 206.45 | -1.95 (-0.94%) | 185,473 |
| 3 Jun 2013 | INR | 214 | 214 | 205 | 208.4 | 208.4 | -3.65 (-1.72%) | 235,851 |
| 31 May 2013 | INR | 223.2 | 223.3 | 210.1 | 212.05 | 212.05 | -9.8 (-4.42%) | 259,845 |
| 30 May 2013 | INR | 225 | 225.45 | 219.75 | 221.85 | 221.85 | +2.7 (+1.23%) | 406,983 |
| 29 May 2013 | INR | 219.25 | 223.55 | 216.45 | 219.15 | 219.15 | -2.65 (-1.19%) | 248,487 |
| 28 May 2013 | INR | 226 | 228.15 | 220.4 | 221.8 | 221.8 | -3.9 (-1.73%) | 241,698 |
| 27 May 2013 | INR | 221.45 | 229.4 | 219.15 | 225.7 | 225.7 | +4.6 (+2.08%) | 226,534 |
| 24 May 2013 | INR | 219.85 | 223 | 216.25 | 221.1 | 221.1 | +2.3 (+1.05%) | 237,678 |
| 23 May 2013 | INR | 233 | 233 | 214.9 | 218.8 | 218.8 | -14.1 (-6.05%) | 228,881 |
| 22 May 2013 | INR | 241.5 | 242.3 | 231.25 | 232.9 | 232.9 | -6.9 (-2.88%) | 226,994 |
| 21 May 2013 | INR | 242.9 | 246.9 | 236.5 | 239.8 | 239.8 | -3.2 (-1.32%) | 498,772 |
| 20 May 2013 | INR | 238 | 251 | 235.45 | 243 | 243 | +7.8 (+3.32%) | 967,228 |
| 17 May 2013 | INR | 230.9 | 238 | 226.1 | 235.2 | 235.2 | +5.7 (+2.48%) | 207,042 |
| 16 May 2013 | INR | 227.6 | 232 | 225.2 | 229.5 | 229.5 | +3.6 (+1.59%) | 218,762 |
| 15 May 2013 | INR | 215.05 | 228.9 | 215 | 225.9 | 225.9 | +11.1 (+5.17%) | 192,580 |
| 14 May 2013 | INR | 216.75 | 217.45 | 212.05 | 214.8 | 214.8 | -1.85 (-0.85%) | 153,624 |
| 13 May 2013 | INR | 226.35 | 226.35 | 214.25 | 216.65 | 216.65 | -9.5 (-4.20%) | 175,329 |
| 10 May 2013 | INR | 229.05 | 229.6 | 225.05 | 226.15 | 226.15 | -2.9 (-1.27%) | 112,848 |
| 9 May 2013 | INR | 230 | 234.7 | 227.25 | 229.05 | 229.05 | +0.25 (+0.11%) | 212,106 |
