| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 385.6 | 387 | 385.4 | 385.4 | 38.54 | -1.45 (-0.37%) | 12,151 |
| 18 Jun 2013 | INR | 385.6 | 387.05 | 385.6 | 386.85 | 38.685 | -0.25 (-0.06%) | 14,135 |
| 17 Jun 2013 | INR | 387.1 | 387.1 | 385.5 | 387.1 | 38.71 | +0.6 (+0.16%) | 11,842 |
| 14 Jun 2013 | INR | 386.55 | 386.55 | 385.8 | 386.5 | 38.65 | +0.9 (+0.23%) | 7,941 |
| 13 Jun 2013 | INR | 387.25 | 387.25 | 385.05 | 385.6 | 38.56 | -0.5 (-0.13%) | 14,332 |
| 12 Jun 2013 | INR | 387.4 | 387.4 | 385.65 | 386.1 | 38.61 | -0.35 (-0.09%) | 14,340 |
| 11 Jun 2013 | INR | 387.9 | 387.9 | 386.45 | 386.45 | 38.645 | -0.55 (-0.14%) | 13,891 |
| 10 Jun 2013 | INR | 387.5 | 387.5 | 386.1 | 387 | 38.7 | +3.3 (+0.86%) | 36,495 |
| 7 Jun 2013 | INR | 383.1 | 384.55 | 383 | 383.7 | 38.37 | -0.5 (-0.13%) | 41,961 |
| 6 Jun 2013 | INR | 384.95 | 384.95 | 383 | 384.2 | 38.42 | +0.4 (+0.10%) | 47,878 |
| 5 Jun 2013 | INR | 384.4 | 384.4 | 383 | 383.8 | 38.38 | +1.1 (+0.29%) | 57,325 |
| 4 Jun 2013 | INR | 384 | 384 | 382.5 | 382.7 | 38.27 | -0.9 (-0.23%) | 69,619 |
| 3 Jun 2013 | INR | 382.55 | 384.5 | 382.55 | 383.6 | 38.36 | -0.25 (-0.07%) | 60,603 |
| 31 May 2013 | INR | 383.1 | 385 | 383 | 383.85 | 38.385 | -0.95 (-0.25%) | 110,076 |
| 30 May 2013 | INR | 383.9 | 384.9 | 383.1 | 384.8 | 38.48 | +0.35 (+0.09%) | 67,553 |
| 29 May 2013 | INR | 386.4 | 386.4 | 383.8 | 384.45 | 38.445 | -1.5 (-0.39%) | 63,471 |
| 28 May 2013 | INR | 386.4 | 386.5 | 384 | 385.95 | 38.595 | +0.05 (+0.01%) | 63,799 |
| 27 May 2013 | INR | 385 | 386 | 382.55 | 385.9 | 38.59 | +2.4 (+0.63%) | 56,972 |
| 24 May 2013 | INR | 382 | 385.95 | 381.95 | 383.5 | 38.35 | +0.25 (+0.07%) | 52,715 |
| 23 May 2013 | INR | 386 | 386 | 383 | 383.25 | 38.325 | -2.65 (-0.69%) | 71,627 |
| 22 May 2013 | INR | 468.95 | 468.95 | 385 | 385.9 | 38.59 | -5.6 (-1.43%) | 52,618 |
| 21 May 2013 | INR | 395.4 | 395.5 | 390 | 391.5 | 39.15 | -1.95 (-0.50%) | 60,723 |
| 20 May 2013 | INR | 393 | 395.05 | 392.9 | 393.45 | 39.345 | +7.65 (+1.98%) | 54,990 |
| 17 May 2013 | INR | 387.05 | 387.05 | 384.9 | 385.8 | 38.58 | +2.35 (+0.61%) | 71,896 |
| 16 May 2013 | INR | 383.25 | 385.4 | 382.5 | 383.45 | 38.345 | -2.05 (-0.53%) | 60,477 |
| 15 May 2013 | INR | 382 | 386.3 | 382 | 385.5 | 38.55 | +0.05 (+0.01%) | 61,536 |
| 14 May 2013 | INR | 385.35 | 385.6 | 382.25 | 385.45 | 38.545 | +1.6 (+0.42%) | 49,412 |
| 13 May 2013 | INR | 385.45 | 386 | 382.35 | 383.85 | 38.385 | -1.35 (-0.35%) | 54,016 |
| 10 May 2013 | INR | 385.75 | 385.95 | 382.55 | 385.2 | 38.52 | +2.05 (+0.54%) | 49,513 |
| 9 May 2013 | INR | 386.3 | 386.3 | 382.5 | 383.15 | 38.315 | -1.6 (-0.42%) | 47,506 |
