| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 248 | 248 | 240.05 | 240.75 | 160.5 | -7.6 (-3.06%) | 134,252 |
| 18 Jun 2013 | INR | 253 | 253.25 | 247.8 | 248.35 | 165.5667 | -4.75 (-1.88%) | 81,438 |
| 17 Jun 2013 | INR | 256 | 256 | 250.25 | 253.1 | 168.7333 | +0.9 (+0.36%) | 59,748 |
| 14 Jun 2013 | INR | 253.2 | 255.65 | 251.35 | 252.2 | 168.1333 | +1.3 (+0.52%) | 74,134 |
| 13 Jun 2013 | INR | 262.9 | 262.9 | 247.95 | 250.9 | 167.2667 | -9.75 (-3.74%) | 127,152 |
| 12 Jun 2013 | INR | 261 | 264 | 259.6 | 260.65 | 173.7667 | +0.6 (+0.23%) | 63,093 |
| 11 Jun 2013 | INR | 268.95 | 268.95 | 256.7 | 260.05 | 173.3667 | -5.65 (-2.13%) | 79,771 |
| 10 Jun 2013 | INR | 274 | 274 | 265.15 | 265.7 | 177.1333 | -4.35 (-1.61%) | 61,841 |
| 7 Jun 2013 | INR | 276 | 276.65 | 268.5 | 270.05 | 180.0333 | -6.6 (-2.39%) | 82,876 |
| 6 Jun 2013 | INR | 281.55 | 281.55 | 276.35 | 276.65 | 184.4333 | -5.5 (-1.95%) | 69,821 |
| 5 Jun 2013 | INR | 284.2 | 285.8 | 281.7 | 282.15 | 188.1 | -1.55 (-0.55%) | 28,021 |
| 4 Jun 2013 | INR | 285.3 | 286.5 | 283.5 | 283.7 | 189.1333 | -0.7 (-0.25%) | 22,507 |
| 3 Jun 2013 | INR | 291 | 291 | 284 | 284.4 | 189.6 | -1.3 (-0.46%) | 56,041 |
| 31 May 2013 | INR | 297.1 | 298.7 | 285 | 285.7 | 190.4667 | -9.1 (-3.09%) | 140,109 |
| 30 May 2013 | INR | 293.15 | 299.7 | 292 | 294.8 | 196.5333 | +3 (+1.03%) | 174,410 |
| 29 May 2013 | INR | 293.25 | 294.55 | 290.8 | 291.8 | 194.5333 | -1.15 (-0.39%) | 48,739 |
| 28 May 2013 | INR | 290 | 294 | 289.45 | 292.95 | 195.3 | +4.05 (+1.40%) | 36,231 |
| 27 May 2013 | INR | 294.8 | 294.8 | 287.3 | 288.9 | 192.6 | -0.35 (-0.12%) | 54,549 |
| 24 May 2013 | INR | 286.7 | 291.7 | 285.5 | 289.25 | 192.8333 | +3.05 (+1.07%) | 55,584 |
| 23 May 2013 | INR | 291 | 295 | 286 | 286.2 | 190.8 | -6.6 (-2.25%) | 85,769 |
| 22 May 2013 | INR | 307 | 307 | 290.45 | 292.8 | 195.2 | -11.7 (-3.84%) | 202,961 |
| 21 May 2013 | INR | 308.95 | 308.95 | 301.5 | 304.5 | 203 | +1.2 (+0.40%) | 83,696 |
| 20 May 2013 | INR | 309.35 | 311.95 | 302.65 | 303.3 | 202.2 | -7.8 (-2.51%) | 57,550 |
| 17 May 2013 | INR | 309.95 | 314.1 | 308.9 | 311.1 | 207.4 | -0.5 (-0.16%) | 51,591 |
| 16 May 2013 | INR | 309.8 | 320.45 | 307.9 | 311.6 | 207.7333 | +1.95 (+0.63%) | 179,637 |
| 15 May 2013 | INR | 305 | 310.5 | 303.65 | 309.65 | 206.4333 | +6.35 (+2.09%) | 83,600 |
| 14 May 2013 | INR | 302 | 306 | 300.3 | 303.3 | 202.2 | +2.9 (+0.97%) | 58,994 |
| 13 May 2013 | INR | 307.95 | 310 | 299.15 | 300.4 | 200.2667 | -5.15 (-1.69%) | 67,077 |
| 10 May 2013 | INR | 297.5 | 306.55 | 296 | 305.55 | 203.7 | +11.7 (+3.98%) | 157,932 |
| 9 May 2013 | INR | 294 | 295 | 289.5 | 293.85 | 195.9 | +1.8 (+0.62%) | 43,242 |
