| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 362.9 | 364 | 353.6 | 359.55 | 359.55 | -2.05 (-0.57%) | 138,747 |
| 18 Jun 2013 | INR | 355.1 | 365.8 | 355.1 | 361.6 | 361.6 | +11.3 (+3.23%) | 302,988 |
| 17 Jun 2013 | INR | 351.7 | 358.9 | 341 | 350.3 | 350.3 | +3.6 (+1.04%) | 237,257 |
| 14 Jun 2013 | INR | 331.5 | 370 | 327 | 346.7 | 346.7 | -9.15 (-2.57%) | 1,416,840 |
| 13 Jun 2013 | INR | 397 | 405.8 | 330 | 355.85 | 355.85 | -43.7 (-10.94%) | 344,073 |
| 12 Jun 2013 | INR | 417.5 | 418 | 378.15 | 399.55 | 399.55 | -17.1 (-4.10%) | 155,153 |
| 11 Jun 2013 | INR | 420 | 426 | 414 | 416.65 | 416.65 | -6.65 (-1.57%) | 16,486 |
| 10 Jun 2013 | INR | 425.65 | 432.1 | 421 | 423.3 | 423.3 | -2.35 (-0.55%) | 25,586 |
| 7 Jun 2013 | INR | 433.1 | 435.45 | 424 | 425.65 | 425.65 | -8.95 (-2.06%) | 51,694 |
| 6 Jun 2013 | INR | 431.7 | 438.1 | 429.5 | 434.6 | 434.6 | +0.45 (+0.10%) | 61,163 |
| 5 Jun 2013 | INR | 428 | 437 | 425.4 | 434.15 | 434.15 | +6.05 (+1.41%) | 38,463 |
| 4 Jun 2013 | INR | 422.9 | 434.8 | 422 | 428.1 | 428.1 | +4.9 (+1.16%) | 60,376 |
| 3 Jun 2013 | INR | 414.5 | 424.8 | 414.5 | 423.2 | 423.2 | +7.8 (+1.88%) | 47,728 |
| 31 May 2013 | INR | 420.7 | 426.9 | 413.55 | 415.4 | 415.4 | -5.7 (-1.35%) | 64,408 |
| 30 May 2013 | INR | 423.4 | 425 | 415 | 421.1 | 421.1 | -7.4 (-1.73%) | 243,355 |
| 29 May 2013 | INR | 409 | 433.85 | 409 | 428.5 | 428.5 | +17.4 (+4.23%) | 532,521 |
| 28 May 2013 | INR | 417.15 | 418.6 | 406.5 | 411.1 | 411.1 | -6.1 (-1.46%) | 73,799 |
| 27 May 2013 | INR | 408.95 | 420.4 | 405.35 | 417.2 | 417.2 | +6.25 (+1.52%) | 38,556 |
| 24 May 2013 | INR | 409 | 416.25 | 403.5 | 410.95 | 410.95 | +2.3 (+0.56%) | 34,155 |
| 23 May 2013 | INR | 417.5 | 417.5 | 398.75 | 408.65 | 408.65 | -9.2 (-2.20%) | 63,450 |
| 22 May 2013 | INR | 424.75 | 428.5 | 413.4 | 417.85 | 417.85 | -6.05 (-1.43%) | 55,434 |
| 21 May 2013 | INR | 423.9 | 433.5 | 421.6 | 423.9 | 423.9 | +0.65 (+0.15%) | 81,691 |
| 20 May 2013 | INR | 430 | 437.8 | 420.55 | 423.25 | 423.25 | -5.75 (-1.34%) | 75,686 |
| 17 May 2013 | INR | 447.2 | 449.95 | 424.05 | 429 | 429 | -14.05 (-3.17%) | 274,251 |
| 16 May 2013 | INR | 438 | 449.1 | 434.75 | 443.05 | 443.05 | +6.2 (+1.42%) | 71,421 |
| 15 May 2013 | INR | 425.5 | 444.4 | 423.7 | 436.85 | 436.85 | +13.2 (+3.12%) | 88,679 |
| 14 May 2013 | INR | 416.45 | 425.75 | 415 | 423.65 | 423.65 | +8 (+1.92%) | 40,500 |
| 13 May 2013 | INR | 421.9 | 427.6 | 413.55 | 415.65 | 415.65 | -7.25 (-1.71%) | 36,387 |
| 10 May 2013 | INR | 420 | 428 | 418.7 | 422.9 | 422.9 | +0.5 (+0.12%) | 83,590 |
| 9 May 2013 | INR | 442 | 442 | 418.8 | 422.4 | 422.4 | -17.1 (-3.89%) | 58,172 |
