| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 1,456 | 1,458 | 1,425 | 1,429.1 | 1,429.1 | -19.3 (-1.33%) | 67,728 |
| 18 Jun 2013 | INR | 1,450 | 1,458 | 1,443 | 1,448.4 | 1,448.4 | -3.95 (-0.27%) | 70,657 |
| 17 Jun 2013 | INR | 1,455 | 1,459 | 1,430.1 | 1,452.35 | 1,452.35 | +2.1 (+0.14%) | 63,640 |
| 14 Jun 2013 | INR | 1,440.35 | 1,457.3 | 1,432.35 | 1,450.25 | 1,450.25 | +6 (+0.42%) | 72,752 |
| 13 Jun 2013 | INR | 1,465 | 1,465.2 | 1,435 | 1,444.25 | 1,444.25 | -23.6 (-1.61%) | 47,407 |
| 12 Jun 2013 | INR | 1,497 | 1,497 | 1,462 | 1,467.85 | 1,467.85 | -30.8 (-2.06%) | 108,175 |
| 11 Jun 2013 | INR | 1,533 | 1,540.8 | 1,490.65 | 1,498.65 | 1,498.65 | -27.3 (-1.79%) | 110,878 |
| 10 Jun 2013 | INR | 1,530 | 1,544.75 | 1,520 | 1,525.95 | 1,525.95 | +2.85 (+0.19%) | 66,327 |
| 7 Jun 2013 | INR | 1,471.85 | 1,539 | 1,470 | 1,523.1 | 1,523.1 | +51.25 (+3.48%) | 344,339 |
| 6 Jun 2013 | INR | 1,454 | 1,478.7 | 1,452.5 | 1,471.85 | 1,471.85 | +3.95 (+0.27%) | 91,968 |
| 5 Jun 2013 | INR | 1,465 | 1,472 | 1,452.6 | 1,467.9 | 1,467.9 | +3.1 (+0.21%) | 70,162 |
| 4 Jun 2013 | INR | 1,471.75 | 1,473.8 | 1,450.7 | 1,464.8 | 1,464.8 | -5.7 (-0.39%) | 49,547 |
| 3 Jun 2013 | INR | 1,500 | 1,514 | 1,455 | 1,470.5 | 1,470.5 | -29.1 (-1.94%) | 163,224 |
| 31 May 2013 | INR | 1,500 | 1,509.45 | 1,475.1 | 1,499.6 | 1,499.6 | +1.05 (+0.07%) | 93,613 |
| 30 May 2013 | INR | 1,490 | 1,511.8 | 1,487.1 | 1,498.55 | 1,498.55 | +1.55 (+0.10%) | 79,523 |
| 29 May 2013 | INR | 1,520 | 1,528.1 | 1,486 | 1,497 | 1,497 | -17.4 (-1.15%) | 73,789 |
| 28 May 2013 | INR | 1,490 | 1,517 | 1,490 | 1,514.4 | 1,514.4 | +16.8 (+1.12%) | 60,583 |
| 27 May 2013 | INR | 1,470 | 1,499.9 | 1,459.75 | 1,497.6 | 1,497.6 | +27.6 (+1.88%) | 71,814 |
| 24 May 2013 | INR | 1,500 | 1,502.45 | 1,465 | 1,470 | 1,470 | -23.8 (-1.59%) | 49,208 |
| 23 May 2013 | INR | 1,495 | 1,525.2 | 1,478.55 | 1,493.8 | 1,493.8 | -1.45 (-0.10%) | 216,163 |
| 22 May 2013 | INR | 1,500 | 1,508 | 1,492.5 | 1,495.25 | 1,495.25 | +2.3 (+0.15%) | 80,129 |
| 21 May 2013 | INR | 1,464 | 1,501.55 | 1,464 | 1,492.95 | 1,492.95 | +15.2 (+1.03%) | 135,944 |
| 20 May 2013 | INR | 1,459 | 1,483 | 1,459 | 1,477.75 | 1,477.75 | +9.75 (+0.66%) | 63,612 |
| 17 May 2013 | INR | 1,460 | 1,477 | 1,454.5 | 1,468 | 1,468 | +13.8 (+0.95%) | 107,402 |
| 16 May 2013 | INR | 1,469.1 | 1,469.25 | 1,448.15 | 1,454.2 | 1,454.2 | -15.05 (-1.02%) | 74,067 |
| 15 May 2013 | INR | 1,452 | 1,474.4 | 1,450.95 | 1,469.25 | 1,469.25 | +11.55 (+0.79%) | 71,766 |
| 14 May 2013 | INR | 1,454.35 | 1,470 | 1,444 | 1,457.7 | 1,457.7 | +6.05 (+0.42%) | 68,667 |
| 13 May 2013 | INR | 1,481.1 | 1,481.1 | 1,446.5 | 1,451.65 | 1,451.65 | -42.9 (-2.87%) | 72,300 |
| 10 May 2013 | INR | 1,500 | 1,509.9 | 1,491.05 | 1,494.55 | 1,494.55 | -4.3 (-0.29%) | 53,955 |
| 9 May 2013 | INR | 1,475 | 1,503.75 | 1,475 | 1,498.85 | 1,498.85 | +22.5 (+1.52%) | 109,812 |
