| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 822 | 827.4 | 810 | 821.55 | 821.55 | +8.7 (+1.07%) | 36,435 |
| 18 Jun 2013 | INR | 784 | 821 | 778.5 | 812.85 | 812.85 | +35 (+4.50%) | 59,818 |
| 17 Jun 2013 | INR | 758 | 788 | 742.15 | 777.85 | 777.85 | +21.55 (+2.85%) | 41,225 |
| 14 Jun 2013 | INR | 760.45 | 770.55 | 751 | 756.3 | 756.3 | +4.5 (+0.60%) | 27,241 |
| 13 Jun 2013 | INR | 771.9 | 779 | 747 | 751.8 | 751.8 | -22.75 (-2.94%) | 27,308 |
| 12 Jun 2013 | INR | 796 | 799.5 | 770 | 774.55 | 774.55 | -24.85 (-3.11%) | 23,235 |
| 11 Jun 2013 | INR | 816.9 | 816.9 | 793.2 | 799.4 | 799.4 | -17.95 (-2.20%) | 43,965 |
| 10 Jun 2013 | INR | 829 | 838.65 | 806.8 | 817.35 | 817.35 | -4.8 (-0.58%) | 20,806 |
| 7 Jun 2013 | INR | 830.55 | 845.5 | 817.1 | 822.15 | 822.15 | -9.1 (-1.09%) | 45,153 |
| 6 Jun 2013 | INR | 825.5 | 838.8 | 821 | 831.25 | 831.25 | +2.35 (+0.28%) | 33,049 |
| 5 Jun 2013 | INR | 811.85 | 838.8 | 806 | 828.9 | 828.9 | +14.5 (+1.78%) | 39,431 |
| 4 Jun 2013 | INR | 815.9 | 829.95 | 810.2 | 814.4 | 814.4 | +0.55 (+0.07%) | 32,083 |
| 3 Jun 2013 | INR | 829 | 841 | 805.85 | 813.85 | 813.85 | -10.35 (-1.26%) | 53,235 |
| 31 May 2013 | INR | 842 | 865 | 810 | 824.2 | 824.2 | -16.3 (-1.94%) | 44,112 |
| 30 May 2013 | INR | 827 | 850.9 | 825.25 | 840.5 | 840.5 | +0.55 (+0.07%) | 57,392 |
| 29 May 2013 | INR | 860 | 860.6 | 820 | 839.95 | 839.95 | -8.3 (-0.98%) | 52,202 |
| 28 May 2013 | INR | 805.9 | 870.3 | 801 | 848.25 | 848.25 | +49.85 (+6.24%) | 80,211 |
| 27 May 2013 | INR | 799.55 | 808.6 | 783.1 | 798.4 | 798.4 | +0.15 (+0.02%) | 20,100 |
| 24 May 2013 | INR | 796.35 | 807.95 | 778.7 | 798.25 | 798.25 | +8.55 (+1.08%) | 30,176 |
| 23 May 2013 | INR | 780.1 | 801.9 | 772.1 | 789.7 | 789.7 | 0.0 (0.0%) | 46,044 |
| 22 May 2013 | INR | 837 | 842.4 | 782 | 789.7 | 789.7 | -44.15 (-5.29%) | 45,634 |
| 21 May 2013 | INR | 849 | 857 | 828.85 | 833.85 | 833.85 | -13.5 (-1.59%) | 30,089 |
| 20 May 2013 | INR | 860 | 867.5 | 844 | 847.35 | 847.35 | -4.15 (-0.49%) | 36,378 |
| 17 May 2013 | INR | 845.3 | 862 | 832 | 851.5 | 851.5 | +10 (+1.19%) | 28,339 |
| 16 May 2013 | INR | 841.4 | 848 | 829.3 | 841.5 | 841.5 | -2.65 (-0.31%) | 21,370 |
| 15 May 2013 | INR | 824.7 | 847 | 822.4 | 844.15 | 844.15 | +24.9 (+3.04%) | 35,835 |
| 14 May 2013 | INR | 818.05 | 825.1 | 808 | 819.25 | 819.25 | +10.5 (+1.30%) | 25,938 |
| 13 May 2013 | INR | 835 | 847.2 | 765 | 808.75 | 808.75 | -28.5 (-3.40%) | 32,506 |
| 10 May 2013 | INR | 838.45 | 842 | 828.9 | 837.25 | 837.25 | +5.1 (+0.61%) | 18,446 |
| 9 May 2013 | INR | 845.5 | 854 | 826 | 832.15 | 832.15 | -2.7 (-0.32%) | 40,923 |
