| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | INR | 1,047.1 | 1,047.1 | 958.6 | 986.45 | 98.645 | -60.65 (-5.79%) | 83,831 |
| 20 Jun 2013 | INR | 1,081 | 1,081 | 1,042.05 | 1,047.1 | 104.71 | -38.05 (-3.51%) | 47,889 |
| 19 Jun 2013 | INR | 1,119.95 | 1,119.95 | 1,081 | 1,085.15 | 108.515 | -23.95 (-2.16%) | 53,609 |
| 18 Jun 2013 | INR | 1,115 | 1,135 | 1,101.25 | 1,109.1 | 110.91 | -0.35 (-0.03%) | 82,880 |
| 17 Jun 2013 | INR | 1,105 | 1,132.5 | 1,096.25 | 1,109.45 | 110.945 | +19.05 (+1.75%) | 99,750 |
| 14 Jun 2013 | INR | 1,058 | 1,114.9 | 1,058 | 1,090.4 | 109.04 | +60.95 (+5.92%) | 278,140 |
| 13 Jun 2013 | INR | 880.25 | 1,099 | 880.25 | 1,029.45 | 102.945 | -70.8 (-6.43%) | 1,303,472 |
| 12 Jun 2013 | INR | 1,386 | 1,386 | 1,100.25 | 1,100.25 | 110.025 | -275.05 (-20.00%) | 233,495 |
| 11 Jun 2013 | INR | 1,418 | 1,418 | 1,370.05 | 1,375.3 | 137.53 | -48.4 (-3.40%) | 4,380 |
| 10 Jun 2013 | INR | 1,455 | 1,468.7 | 1,417.7 | 1,423.7 | 142.37 | -24.2 (-1.67%) | 7,335 |
| 7 Jun 2013 | INR | 1,470 | 1,470 | 1,442 | 1,447.9 | 144.79 | -12.3 (-0.84%) | 3,831 |
| 6 Jun 2013 | INR | 1,463 | 1,465 | 1,457 | 1,460.2 | 146.02 | +4.4 (+0.30%) | 3,615 |
| 5 Jun 2013 | INR | 1,455 | 1,465.7 | 1,451.3 | 1,455.8 | 145.58 | -3.3 (-0.23%) | 4,647 |
| 4 Jun 2013 | INR | 1,469.5 | 1,507.2 | 1,451.5 | 1,459.1 | 145.91 | -10.5 (-0.71%) | 13,961 |
| 3 Jun 2013 | INR | 1,524.95 | 1,524.95 | 1,454.55 | 1,469.6 | 146.96 | -12.75 (-0.86%) | 4,932 |
| 31 May 2013 | INR | 1,505 | 1,505 | 1,475 | 1,482.35 | 148.235 | -18 (-1.20%) | 3,211 |
| 30 May 2013 | INR | 1,516.95 | 1,520.9 | 1,488 | 1,500.35 | 150.035 | -16.4 (-1.08%) | 7,358 |
| 29 May 2013 | INR | 1,523.95 | 1,535 | 1,511.5 | 1,516.75 | 151.675 | +1.65 (+0.11%) | 6,477 |
| 28 May 2013 | INR | 1,518.05 | 1,524.95 | 1,508 | 1,515.1 | 151.51 | -3.05 (-0.20%) | 5,848 |
| 27 May 2013 | INR | 1,533.8 | 1,539.75 | 1,511 | 1,518.15 | 151.815 | -1.35 (-0.09%) | 3,898 |
| 24 May 2013 | INR | 1,525.9 | 1,534.15 | 1,511 | 1,519.5 | 151.95 | +7.2 (+0.48%) | 5,904 |
| 23 May 2013 | INR | 1,523.4 | 1,527.35 | 1,500.05 | 1,512.3 | 151.23 | -14.6 (-0.96%) | 6,663 |
| 22 May 2013 | INR | 1,532.65 | 1,549.35 | 1,523 | 1,526.9 | 152.69 | -5.6 (-0.37%) | 7,443 |
| 21 May 2013 | INR | 1,555 | 1,556.4 | 1,528 | 1,532.5 | 153.25 | -14.45 (-0.93%) | 6,399 |
| 20 May 2013 | INR | 1,565 | 1,583.8 | 1,541.05 | 1,546.95 | 154.695 | -8.95 (-0.58%) | 8,679 |
| 17 May 2013 | INR | 1,572.8 | 1,575.35 | 1,550 | 1,555.9 | 155.59 | -9 (-0.58%) | 6,419 |
| 16 May 2013 | INR | 1,576 | 1,583.95 | 1,560 | 1,564.9 | 156.49 | -7.55 (-0.48%) | 5,868 |
| 15 May 2013 | INR | 1,560 | 1,594 | 1,560 | 1,572.45 | 157.245 | +8.65 (+0.55%) | 9,593 |
| 14 May 2013 | INR | 1,595 | 1,608 | 1,550 | 1,563.8 | 156.38 | -73.45 (-4.49%) | 30,437 |
| 13 May 2013 | INR | 1,656 | 1,674 | 1,630 | 1,637.25 | 163.725 | +1.3 (+0.08%) | 19,900 |
