| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 188.4 | 190.4 | 187.1 | 189.05 | 189.05 | +0.25 (+0.13%) | 627,514 |
| 18 Jun 2013 | INR | 190.7 | 193.3 | 187.1 | 188.8 | 188.8 | -1.35 (-0.71%) | 894,206 |
| 17 Jun 2013 | INR | 191.15 | 191.45 | 185.05 | 190.15 | 190.15 | +0.2 (+0.11%) | 666,294 |
| 14 Jun 2013 | INR | 190 | 192.15 | 188 | 189.95 | 189.95 | +3.45 (+1.85%) | 652,593 |
| 13 Jun 2013 | INR | 187.4 | 190.5 | 184.5 | 186.5 | 186.5 | -3.2 (-1.69%) | 731,185 |
| 12 Jun 2013 | INR | 186 | 192.3 | 185 | 189.7 | 189.7 | +2.8 (+1.50%) | 936,692 |
| 11 Jun 2013 | INR | 194.9 | 195 | 184 | 186.9 | 186.9 | -9.25 (-4.72%) | 1,109,099 |
| 10 Jun 2013 | INR | 200.6 | 202.7 | 193.85 | 196.15 | 196.15 | -2.25 (-1.13%) | 691,923 |
| 7 Jun 2013 | INR | 202.95 | 205.4 | 197.6 | 198.4 | 198.4 | -4.1 (-2.02%) | 1,045,669 |
| 6 Jun 2013 | INR | 197 | 204.45 | 195 | 202.5 | 202.5 | +3.5 (+1.76%) | 1,241,537 |
| 5 Jun 2013 | INR | 191 | 199.9 | 188.8 | 199 | 199 | +6.1 (+3.16%) | 1,462,511 |
| 4 Jun 2013 | INR | 195 | 200.2 | 191.8 | 192.9 | 192.9 | -2.75 (-1.41%) | 976,980 |
| 3 Jun 2013 | INR | 194.85 | 197.95 | 191.45 | 195.65 | 195.65 | +0.8 (+0.41%) | 1,121,189 |
| 31 May 2013 | INR | 205 | 205.1 | 193.2 | 194.85 | 194.85 | -11.15 (-5.41%) | 1,847,354 |
| 30 May 2013 | INR | 209.05 | 209.1 | 202.6 | 206 | 206 | -4.55 (-2.16%) | 1,715,782 |
| 29 May 2013 | INR | 215 | 215 | 208.65 | 210.55 | 210.55 | -3.3 (-1.54%) | 902,664 |
| 28 May 2013 | INR | 215.8 | 216.85 | 212.3 | 213.85 | 213.85 | -1.6 (-0.74%) | 970,651 |
| 27 May 2013 | INR | 212.1 | 216.4 | 209.5 | 215.45 | 215.45 | +3.75 (+1.77%) | 1,008,869 |
| 24 May 2013 | INR | 212.8 | 217.55 | 205.7 | 211.7 | 211.7 | +0.65 (+0.31%) | 1,576,257 |
| 23 May 2013 | INR | 225.5 | 225.5 | 208.35 | 211.05 | 211.05 | -16.05 (-7.07%) | 2,062,823 |
| 22 May 2013 | INR | 242.7 | 242.7 | 224.5 | 227.1 | 227.1 | -13.55 (-5.63%) | 1,254,333 |
| 21 May 2013 | INR | 248.9 | 250.1 | 239.6 | 240.65 | 240.65 | -7.4 (-2.98%) | 645,710 |
| 20 May 2013 | INR | 250.4 | 254.75 | 247.25 | 248.05 | 248.05 | -1.4 (-0.56%) | 843,347 |
| 17 May 2013 | INR | 242.3 | 250.5 | 241.45 | 249.45 | 249.45 | +6.6 (+2.72%) | 1,126,510 |
| 16 May 2013 | INR | 242 | 247.3 | 240.55 | 242.85 | 242.85 | +1.2 (+0.50%) | 1,206,459 |
| 15 May 2013 | INR | 234 | 243.7 | 232.6 | 241.65 | 241.65 | +11.35 (+4.93%) | 1,397,946 |
| 14 May 2013 | INR | 232 | 237.3 | 228.55 | 230.3 | 230.3 | -1.7 (-0.73%) | 1,290,681 |
| 13 May 2013 | INR | 234 | 235.95 | 230.6 | 232 | 232 | -5.4 (-2.27%) | 572,675 |
| 10 May 2013 | INR | 235 | 238.95 | 232.1 | 237.4 | 237.4 | +2.85 (+1.22%) | 718,629 |
| 9 May 2013 | INR | 238 | 239.7 | 233.95 | 234.55 | 234.55 | -2.55 (-1.08%) | 729,015 |
