| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2013 | INR | 640 | 650.35 | 634 | 639.6 | 639.6 | -8.5 (-1.31%) | 2,666 |
| 14 Jun 2013 | INR | 653.9 | 664 | 636 | 648.1 | 648.1 | +0.15 (+0.02%) | 3,247 |
| 13 Jun 2013 | INR | 665 | 665 | 643 | 647.95 | 647.95 | -65.55 (-9.19%) | 4,921 |
| 12 Jun 2013 | INR | 728.65 | 729 | 703 | 713.5 | 713.5 | -17.6 (-2.41%) | 8,373 |
| 11 Jun 2013 | INR | 734 | 735.35 | 718.05 | 731.1 | 731.1 | -1.6 (-0.22%) | 8,051 |
| 10 Jun 2013 | INR | 728 | 734 | 724 | 732.7 | 732.7 | +9.2 (+1.27%) | 6,578 |
| 7 Jun 2013 | INR | 730.6 | 735.7 | 720.05 | 723.5 | 723.5 | -7.05 (-0.97%) | 7,753 |
| 6 Jun 2013 | INR | 723 | 746 | 723 | 730.55 | 730.55 | +5.85 (+0.81%) | 16,990 |
| 5 Jun 2013 | INR | 710.5 | 733.85 | 710 | 724.7 | 724.7 | +13.05 (+1.83%) | 10,065 |
| 4 Jun 2013 | INR | 698 | 725 | 695 | 711.65 | 711.65 | +12.95 (+1.85%) | 23,444 |
| 3 Jun 2013 | INR | 691 | 712.8 | 683 | 698.7 | 698.7 | +4.5 (+0.65%) | 13,028 |
| 31 May 2013 | INR | 660 | 721 | 660 | 694.2 | 694.2 | +54.5 (+8.52%) | 64,415 |
| 30 May 2013 | INR | 612.9 | 650 | 611 | 639.7 | 639.7 | +28.5 (+4.66%) | 9,891 |
| 29 May 2013 | INR | 609.95 | 635 | 587.3 | 611.2 | 611.2 | +11.95 (+1.99%) | 1,856 |
| 28 May 2013 | INR | 595 | 612.95 | 587.3 | 599.25 | 599.25 | +12 (+2.04%) | 1,392 |
| 27 May 2013 | INR | 589.6 | 593.75 | 581.3 | 587.25 | 587.25 | -6.75 (-1.14%) | 1,091 |
| 24 May 2013 | INR | 590 | 600 | 580 | 594 | 594 | +5.5 (+0.93%) | 745 |
| 23 May 2013 | INR | 595 | 595.1 | 584.45 | 588.5 | 588.5 | -11.35 (-1.89%) | 828 |
| 22 May 2013 | INR | 625 | 630.05 | 598 | 599.85 | 599.85 | -24.75 (-3.96%) | 1,975 |
| 21 May 2013 | INR | 630 | 645 | 622.05 | 624.6 | 624.6 | -0.2 (-0.03%) | 5,348 |
| 20 May 2013 | INR | 600 | 640 | 600 | 624.8 | 624.8 | +27.9 (+4.67%) | 5,571 |
| 17 May 2013 | INR | 590 | 599.1 | 590 | 596.9 | 596.9 | +4.6 (+0.78%) | 555 |
| 16 May 2013 | INR | 596.9 | 597 | 584 | 592.3 | 592.3 | +6.55 (+1.12%) | 1,414 |
| 15 May 2013 | INR | 584.05 | 590.1 | 580 | 585.75 | 585.75 | +2.65 (+0.45%) | 1,504 |
| 14 May 2013 | INR | 591 | 596.95 | 581 | 583.1 | 583.1 | -3.2 (-0.55%) | 769 |
| 13 May 2013 | INR | 583 | 592 | 582 | 586.3 | 586.3 | -0.7 (-0.12%) | 626 |
| 10 May 2013 | INR | 583 | 587 | 582.7 | 587 | 587 | +0.4 (+0.07%) | 590 |
| 9 May 2013 | INR | 576.65 | 600 | 575.25 | 586.6 | 586.6 | +11.35 (+1.97%) | 3,662 |
| 8 May 2013 | INR | 577.1 | 583.5 | 572.55 | 575.25 | 575.25 | -4.6 (-0.79%) | 515 |
| 7 May 2013 | INR | 571 | 585 | 570 | 579.85 | 579.85 | +8.35 (+1.46%) | 1,983 |
