| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 394 | 401.1 | 393.3 | 397.6 | 397.6 | +4.4 (+1.12%) | 10,216 |
| 18 Jun 2013 | INR | 389 | 408.2 | 389 | 393.2 | 393.2 | +6.1 (+1.58%) | 38,567 |
| 17 Jun 2013 | INR | 393.85 | 402 | 385 | 387.1 | 387.1 | -2.55 (-0.65%) | 16,976 |
| 14 Jun 2013 | INR | 390 | 404.85 | 386.75 | 389.65 | 389.65 | -0.2 (-0.05%) | 14,205 |
| 13 Jun 2013 | INR | 406.55 | 412 | 385 | 389.85 | 389.85 | -22.45 (-5.45%) | 14,512 |
| 12 Jun 2013 | INR | 420 | 432.65 | 408.8 | 412.3 | 412.3 | -8.3 (-1.97%) | 12,087 |
| 11 Jun 2013 | INR | 433.05 | 439.4 | 413.8 | 420.6 | 420.6 | -12.45 (-2.87%) | 17,202 |
| 10 Jun 2013 | INR | 445 | 455 | 428.2 | 433.05 | 433.05 | -10.8 (-2.43%) | 18,662 |
| 7 Jun 2013 | INR | 459.95 | 472 | 436 | 443.85 | 443.85 | -12.1 (-2.65%) | 78,833 |
| 6 Jun 2013 | INR | 463.55 | 476.8 | 452.6 | 455.95 | 455.95 | -6.25 (-1.35%) | 23,560 |
| 5 Jun 2013 | INR | 460.1 | 476.45 | 460 | 462.2 | 462.2 | +1.15 (+0.25%) | 25,364 |
| 4 Jun 2013 | INR | 479.5 | 502.1 | 455.1 | 461.05 | 461.05 | -15.35 (-3.22%) | 64,651 |
| 3 Jun 2013 | INR | 499 | 499 | 475 | 476.4 | 476.4 | -8.1 (-1.67%) | 39,465 |
| 31 May 2013 | INR | 485 | 512.1 | 465 | 484.5 | 484.5 | -0.2 (-0.04%) | 197,296 |
| 30 May 2013 | INR | 443 | 513 | 441 | 484.7 | 484.7 | +37.65 (+8.42%) | 366,119 |
| 29 May 2013 | INR | 437 | 459.75 | 437 | 447.05 | 447.05 | +11.45 (+2.63%) | 41,640 |
| 28 May 2013 | INR | 445 | 447 | 433.75 | 435.6 | 435.6 | -4.4 (-1.00%) | 3,592 |
| 27 May 2013 | INR | 437.5 | 447.7 | 436 | 440 | 440 | +0.45 (+0.10%) | 4,912 |
| 24 May 2013 | INR | 447.8 | 455 | 438.1 | 439.55 | 439.55 | +4.2 (+0.96%) | 10,085 |
| 23 May 2013 | INR | 450.6 | 452 | 432 | 435.35 | 435.35 | -16.15 (-3.58%) | 5,692 |
| 22 May 2013 | INR | 455.5 | 464.4 | 447.4 | 451.5 | 451.5 | -2.75 (-0.61%) | 17,489 |
| 21 May 2013 | INR | 445.1 | 461.8 | 445 | 454.25 | 454.25 | +8.15 (+1.83%) | 33,479 |
| 20 May 2013 | INR | 449.2 | 462 | 443.05 | 446.1 | 446.1 | -2.65 (-0.59%) | 17,453 |
| 17 May 2013 | INR | 445.85 | 465 | 436.95 | 448.75 | 448.75 | +1.7 (+0.38%) | 53,718 |
| 16 May 2013 | INR | 427 | 465 | 427 | 447.05 | 447.05 | +19.95 (+4.67%) | 119,024 |
| 15 May 2013 | INR | 430 | 447.7 | 425 | 427.1 | 427.1 | -3.65 (-0.85%) | 24,585 |
| 14 May 2013 | INR | 425.25 | 461.9 | 425.25 | 430.75 | 430.75 | +3.05 (+0.71%) | 85,123 |
| 13 May 2013 | INR | 421.05 | 435 | 421.05 | 427.7 | 427.7 | -5.4 (-1.25%) | 13,813 |
| 10 May 2013 | INR | 407.15 | 448 | 403.5 | 433.1 | 433.1 | +31.2 (+7.76%) | 98,562 |
| 9 May 2013 | INR | 417.65 | 417.65 | 392.1 | 401.9 | 401.9 | -10.4 (-2.52%) | 19,881 |
