| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 400 | 402.25 | 392 | 398.25 | 79.65 | +0.35 (+0.09%) | 1,124 |
| 19 Jun 2013 | INR | 395 | 404 | 393 | 397.9 | 79.58 | +7.6 (+1.95%) | 2,083 |
| 18 Jun 2013 | INR | 400.1 | 401.4 | 387 | 390.3 | 78.06 | -8.85 (-2.22%) | 4,609 |
| 17 Jun 2013 | INR | 395.25 | 407 | 395.25 | 399.15 | 79.83 | -4.05 (-1.00%) | 953 |
| 14 Jun 2013 | INR | 400 | 408.95 | 391.5 | 403.2 | 80.64 | +10.05 (+2.56%) | 2,832 |
| 13 Jun 2013 | INR | 405 | 408.4 | 390 | 393.15 | 78.63 | -8 (-1.99%) | 9,468 |
| 12 Jun 2013 | INR | 406 | 408.35 | 397.1 | 401.15 | 80.23 | -5.35 (-1.32%) | 908 |
| 11 Jun 2013 | INR | 393.5 | 415 | 386.2 | 406.5 | 81.3 | +12.15 (+3.08%) | 3,240 |
| 10 Jun 2013 | INR | 399.95 | 404.4 | 394.1 | 394.35 | 78.87 | -2.7 (-0.68%) | 1,330 |
| 7 Jun 2013 | INR | 405.95 | 414 | 397.05 | 397.05 | 79.41 | -9.65 (-2.37%) | 580 |
| 6 Jun 2013 | INR | 396 | 421.5 | 390.5 | 406.7 | 81.34 | +13.7 (+3.49%) | 5,261 |
| 5 Jun 2013 | INR | 399.9 | 399.9 | 392 | 393 | 78.6 | -4.25 (-1.07%) | 151,579 |
| 4 Jun 2013 | INR | 397.25 | 400 | 397 | 397.25 | 79.45 | -4.05 (-1.01%) | 238 |
| 3 Jun 2013 | INR | 400.05 | 407 | 388.5 | 401.3 | 80.26 | -5.05 (-1.24%) | 22,696 |
| 31 May 2013 | INR | 400.2 | 419.35 | 392.05 | 406.35 | 81.27 | +8.75 (+2.20%) | 2,310 |
| 30 May 2013 | INR | 407 | 407 | 396.1 | 397.6 | 79.52 | -2 (-0.50%) | 708 |
| 29 May 2013 | INR | 405.25 | 405.25 | 395.05 | 399.6 | 79.92 | -3.4 (-0.84%) | 444 |
| 28 May 2013 | INR | 408.7 | 409.9 | 398 | 403 | 80.6 | +2.35 (+0.59%) | 476 |
| 27 May 2013 | INR | 411 | 419.5 | 393 | 400.65 | 80.13 | -5.85 (-1.44%) | 71,446 |
| 24 May 2013 | INR | 413.9 | 416.95 | 404.95 | 406.5 | 81.3 | -3.45 (-0.84%) | 998 |
| 23 May 2013 | INR | 407.05 | 414 | 396 | 409.95 | 81.99 | -1.75 (-0.43%) | 2,616 |
| 22 May 2013 | INR | 418.95 | 418.95 | 404 | 411.7 | 82.34 | -1.6 (-0.39%) | 1,357 |
| 21 May 2013 | INR | 413 | 424.95 | 411.5 | 413.3 | 82.66 | -1.4 (-0.34%) | 1,107 |
| 20 May 2013 | INR | 413 | 428 | 400 | 414.7 | 82.94 | +2.7 (+0.66%) | 4,779 |
| 17 May 2013 | INR | 430 | 430 | 394.5 | 412 | 82.4 | -20.85 (-4.82%) | 7,495 |
| 16 May 2013 | INR | 444.45 | 444.45 | 431.5 | 432.85 | 86.57 | +2.1 (+0.49%) | 1,578 |
| 15 May 2013 | INR | 432.95 | 444.95 | 425 | 430.75 | 86.15 | -0.15 (-0.03%) | 903 |
| 14 May 2013 | INR | 433.3 | 433.3 | 429 | 430.9 | 86.18 | +7.6 (+1.80%) | 251 |
| 13 May 2013 | INR | 415 | 434 | 415 | 423.3 | 84.66 | -2.35 (-0.55%) | 2,008 |
| 10 May 2013 | INR | 415 | 434 | 415 | 425.65 | 85.13 | +4.5 (+1.07%) | 612 |
