| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 386 | 397.6 | 386 | 386.25 | 128.75 | -0.75 (-0.19%) | 524 |
| 18 Jun 2013 | INR | 395 | 395 | 385.7 | 387 | 129 | -7.6 (-1.93%) | 695 |
| 17 Jun 2013 | INR | 400 | 400 | 392.1 | 394.6 | 131.5333 | -1.8 (-0.45%) | 517 |
| 14 Jun 2013 | INR | 395 | 400.05 | 391.15 | 396.4 | 132.1333 | -1.1 (-0.28%) | 434 |
| 13 Jun 2013 | INR | 390 | 398.9 | 390 | 397.5 | 132.5 | +6.2 (+1.58%) | 384 |
| 12 Jun 2013 | INR | 390 | 397.7 | 390 | 391.3 | 130.4333 | -1.7 (-0.43%) | 251 |
| 11 Jun 2013 | INR | 393 | 397 | 390.25 | 393 | 131 | -2.3 (-0.58%) | 365 |
| 10 Jun 2013 | INR | 403 | 403.55 | 394.5 | 395.3 | 131.7667 | -6 (-1.50%) | 77 |
| 7 Jun 2013 | INR | 386.55 | 404.5 | 386.55 | 401.3 | 133.7667 | +14.75 (+3.82%) | 3,690 |
| 6 Jun 2013 | INR | 385.05 | 394 | 384.05 | 386.55 | 128.85 | -2.3 (-0.59%) | 1,429 |
| 5 Jun 2013 | INR | 390.1 | 394.95 | 387 | 388.85 | 129.6167 | -1.85 (-0.47%) | 1,050 |
| 4 Jun 2013 | INR | 395 | 397.6 | 387 | 390.7 | 130.2333 | -4.8 (-1.21%) | 1,419 |
| 3 Jun 2013 | INR | 398 | 400 | 393.1 | 395.5 | 131.8333 | -7.2 (-1.79%) | 392 |
| 31 May 2013 | INR | 406.45 | 406.45 | 398 | 402.7 | 134.2333 | +1.2 (+0.30%) | 261 |
| 30 May 2013 | INR | 401.05 | 408.95 | 398.05 | 401.5 | 133.8333 | -8.55 (-2.09%) | 939 |
| 29 May 2013 | INR | 402.5 | 415 | 402 | 410.05 | 136.6833 | -1.35 (-0.33%) | 1,188 |
| 28 May 2013 | INR | 395.15 | 412.25 | 395 | 411.4 | 137.1333 | +17.35 (+4.40%) | 984 |
| 27 May 2013 | INR | 395 | 399 | 391.1 | 394.05 | 131.35 | -2.5 (-0.63%) | 5,228 |
| 24 May 2013 | INR | 398 | 398 | 394.1 | 396.55 | 132.1833 | +1.45 (+0.37%) | 549 |
| 23 May 2013 | INR | 401 | 401 | 395 | 395.1 | 131.7 | -3.25 (-0.82%) | 1,096 |
| 22 May 2013 | INR | 402.05 | 406.85 | 393.25 | 398.35 | 132.7833 | -5.45 (-1.35%) | 1,173 |
| 21 May 2013 | INR | 405 | 406.75 | 403 | 403.8 | 134.6 | -5.2 (-1.27%) | 1,688 |
| 20 May 2013 | INR | 405 | 410 | 405 | 409 | 136.3333 | +6.85 (+1.70%) | 647 |
| 17 May 2013 | INR | 404 | 406.9 | 399 | 402.15 | 134.05 | +0.1 (+0.02%) | 1,001 |
| 16 May 2013 | INR | 405.7 | 416.6 | 401 | 402.05 | 134.0167 | -8.35 (-2.03%) | 1,878 |
| 15 May 2013 | INR | 405 | 417.75 | 401.9 | 410.4 | 136.8 | +11.05 (+2.77%) | 913 |
| 14 May 2013 | INR | 409.65 | 409.7 | 392.5 | 399.35 | 133.1167 | -1.45 (-0.36%) | 423 |
| 13 May 2013 | INR | 405 | 410.4 | 399 | 400.8 | 133.6 | -6.45 (-1.58%) | 1,937 |
| 10 May 2013 | INR | 411 | 424 | 405.9 | 407.25 | 135.75 | +1.25 (+0.31%) | 2,179 |
| 9 May 2013 | INR | 409.05 | 411.55 | 405.5 | 406 | 135.3333 | -3.85 (-0.94%) | 435 |
