| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 780 | 798 | 765 | 789.3 | 157.86 | -4.2 (-0.53%) | 15,000 |
| 19 Jun 2013 | INR | 778.7 | 795 | 763 | 793.5 | 158.7 | +14.4 (+1.85%) | 29,139 |
| 18 Jun 2013 | INR | 751.8 | 784 | 751 | 779.1 | 155.82 | +27.9 (+3.71%) | 14,464 |
| 17 Jun 2013 | INR | 762 | 762 | 747 | 751.2 | 150.24 | -1.4 (-0.19%) | 3,059 |
| 14 Jun 2013 | INR | 745 | 764.25 | 744 | 752.6 | 150.52 | +11.8 (+1.59%) | 4,957 |
| 13 Jun 2013 | INR | 750 | 750.9 | 731.4 | 740.8 | 148.16 | -14.65 (-1.94%) | 11,406 |
| 12 Jun 2013 | INR | 754.15 | 764.8 | 745 | 755.45 | 151.09 | -0.15 (-0.02%) | 156,837 |
| 11 Jun 2013 | INR | 760 | 764.6 | 751 | 755.6 | 151.12 | -8.7 (-1.14%) | 11,784 |
| 10 Jun 2013 | INR | 774 | 779.5 | 760 | 764.3 | 152.86 | -5.75 (-0.75%) | 10,303 |
| 7 Jun 2013 | INR | 775 | 789.7 | 769.5 | 770.05 | 154.01 | +1.35 (+0.18%) | 176,953 |
| 6 Jun 2013 | INR | 777.7 | 789.95 | 765.35 | 768.7 | 153.74 | -9.75 (-1.25%) | 40,262 |
| 5 Jun 2013 | INR | 825.3 | 838 | 765 | 778.45 | 155.69 | -36 (-4.42%) | 109,380 |
| 4 Jun 2013 | INR | 780 | 823 | 774.1 | 814.45 | 162.89 | +42.3 (+5.48%) | 142,055 |
| 3 Jun 2013 | INR | 787.9 | 790 | 768.5 | 772.15 | 154.43 | -1.7 (-0.22%) | 10,757 |
| 31 May 2013 | INR | 784.6 | 791 | 770.15 | 773.85 | 154.77 | -1.4 (-0.18%) | 9,633 |
| 30 May 2013 | INR | 786 | 827.4 | 766.15 | 775.25 | 155.05 | -12 (-1.52%) | 149,859 |
| 29 May 2013 | INR | 777.6 | 799 | 777.6 | 787.25 | 157.45 | +4.7 (+0.60%) | 2,663 |
| 28 May 2013 | INR | 796.1 | 796.8 | 780 | 782.55 | 156.51 | -3.65 (-0.46%) | 8,843 |
| 27 May 2013 | INR | 795 | 804 | 785 | 786.2 | 157.24 | -7.45 (-0.94%) | 6,199 |
| 24 May 2013 | INR | 783 | 797.9 | 778.25 | 793.65 | 158.73 | +6.15 (+0.78%) | 2,632 |
| 23 May 2013 | INR | 807 | 807 | 776.05 | 787.5 | 157.5 | +0.95 (+0.12%) | 4,176 |
| 22 May 2013 | INR | 795.75 | 799.5 | 779 | 786.55 | 157.31 | -1.55 (-0.20%) | 8,473 |
| 21 May 2013 | INR | 802.55 | 805.4 | 786 | 788.1 | 157.62 | -19.6 (-2.43%) | 4,518 |
| 20 May 2013 | INR | 832 | 832 | 803.75 | 807.7 | 161.54 | -10.75 (-1.31%) | 5,354 |
| 17 May 2013 | INR | 835.8 | 845 | 815 | 818.45 | 163.69 | -17.35 (-2.08%) | 5,586 |
| 16 May 2013 | INR | 830.7 | 840 | 820.5 | 835.8 | 167.16 | +8.85 (+1.07%) | 6,274 |
| 15 May 2013 | INR | 828 | 844.35 | 822.55 | 826.95 | 165.39 | -5.05 (-0.61%) | 13,652 |
| 14 May 2013 | INR | 816 | 846.8 | 816 | 832 | 166.4 | +27.1 (+3.37%) | 22,969 |
| 13 May 2013 | INR | 775 | 817 | 775 | 804.9 | 160.98 | +16.15 (+2.05%) | 10,320 |
| 10 May 2013 | INR | 774 | 798 | 771 | 788.75 | 157.75 | +11.7 (+1.51%) | 2,632 |
