| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 266 | 287.5 | 266 | 278.95 | 278.95 | +11.85 (+4.44%) | 500,364 |
| 18 Jun 2013 | INR | 265.05 | 271.6 | 262 | 267.1 | 267.1 | +3 (+1.14%) | 283,316 |
| 17 Jun 2013 | INR | 252.5 | 266.1 | 252.5 | 264.1 | 264.1 | +10.75 (+4.24%) | 210,111 |
| 14 Jun 2013 | INR | 245 | 254.8 | 245 | 253.35 | 253.35 | +10.9 (+4.50%) | 2,023,674 |
| 13 Jun 2013 | INR | 235.5 | 243.95 | 232 | 242.45 | 242.45 | +5.6 (+2.36%) | 142,702 |
| 12 Jun 2013 | INR | 245.85 | 245.85 | 235.15 | 236.85 | 236.85 | -8.55 (-3.48%) | 119,062 |
| 11 Jun 2013 | INR | 252.95 | 258.1 | 243.15 | 245.4 | 245.4 | -7.45 (-2.95%) | 110,234 |
| 10 Jun 2013 | INR | 254.25 | 257 | 250.1 | 252.85 | 252.85 | +1.05 (+0.42%) | 85,886 |
| 7 Jun 2013 | INR | 242 | 268.05 | 242 | 251.8 | 251.8 | +9.85 (+4.07%) | 254,298 |
| 6 Jun 2013 | INR | 243.6 | 245.35 | 240 | 241.95 | 241.95 | -2.15 (-0.88%) | 78,983 |
| 5 Jun 2013 | INR | 238.4 | 247.4 | 236 | 244.1 | 244.1 | +5.15 (+2.16%) | 115,463 |
| 4 Jun 2013 | INR | 246.05 | 249 | 237.6 | 238.95 | 238.95 | -4.4 (-1.81%) | 176,797 |
| 3 Jun 2013 | INR | 251.25 | 256.3 | 241.6 | 243.35 | 243.35 | -7.95 (-3.16%) | 105,085 |
| 31 May 2013 | INR | 257.95 | 261 | 249.05 | 251.3 | 251.3 | -5.8 (-2.26%) | 124,617 |
| 30 May 2013 | INR | 258.9 | 261.6 | 253.95 | 257.1 | 257.1 | -3.3 (-1.27%) | 102,146 |
| 29 May 2013 | INR | 256.5 | 268 | 256.25 | 260.4 | 260.4 | +5.55 (+2.18%) | 438,737 |
| 28 May 2013 | INR | 245.75 | 255.95 | 241.7 | 254.85 | 254.85 | +11.1 (+4.55%) | 294,915 |
| 27 May 2013 | INR | 247.75 | 248.5 | 242.1 | 243.75 | 243.75 | -3 (-1.22%) | 96,785 |
| 24 May 2013 | INR | 242.95 | 249.8 | 242.6 | 246.75 | 246.75 | +3.95 (+1.63%) | 128,964 |
| 23 May 2013 | INR | 239.95 | 244.5 | 235.95 | 242.8 | 242.8 | +2.9 (+1.21%) | 189,202 |
| 22 May 2013 | INR | 240.25 | 248.3 | 238.3 | 239.9 | 239.9 | +1.05 (+0.44%) | 247,931 |
| 21 May 2013 | INR | 233 | 244.45 | 231.1 | 238.85 | 238.85 | +4.85 (+2.07%) | 536,175 |
| 20 May 2013 | INR | 242.5 | 242.95 | 232.8 | 234 | 234 | -8.6 (-3.54%) | 218,030 |
| 17 May 2013 | INR | 249.9 | 250.7 | 239.15 | 242.6 | 242.6 | -5.55 (-2.24%) | 170,867 |
| 16 May 2013 | INR | 253.5 | 256.5 | 247.1 | 248.15 | 248.15 | -7.5 (-2.93%) | 158,100 |
| 15 May 2013 | INR | 256.85 | 258 | 250.6 | 255.65 | 255.65 | +0.7 (+0.27%) | 204,391 |
| 14 May 2013 | INR | 247.8 | 259.9 | 246.5 | 254.95 | 254.95 | +7.45 (+3.01%) | 225,125 |
| 13 May 2013 | INR | 257.1 | 258.5 | 244.1 | 247.5 | 247.5 | -7.9 (-3.09%) | 111,716 |
| 10 May 2013 | INR | 265.3 | 267.55 | 251 | 255.4 | 255.4 | -8.75 (-3.31%) | 168,354 |
| 9 May 2013 | INR | 261 | 269 | 257.5 | 264.15 | 264.15 | +1 (+0.38%) | 147,071 |
