| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | INR | 170.3 | 171.8 | 169.05 | 170.65 | 85.325 | -1.75 (-1.02%) | 20,792 |
| 19 Jun 2013 | INR | 174 | 174 | 171 | 172.4 | 86.2 | +1.1 (+0.64%) | 15,192 |
| 18 Jun 2013 | INR | 170.1 | 173.95 | 170.05 | 171.3 | 85.65 | +0.2 (+0.12%) | 24,755 |
| 17 Jun 2013 | INR | 167.25 | 176.9 | 166.05 | 171.1 | 85.55 | +2.05 (+1.21%) | 6,151 |
| 14 Jun 2013 | INR | 172.7 | 172.7 | 168 | 169.05 | 84.525 | -2.65 (-1.54%) | 11,841 |
| 13 Jun 2013 | INR | 174.75 | 174.9 | 170.6 | 171.7 | 85.85 | -3.35 (-1.91%) | 30,327 |
| 12 Jun 2013 | INR | 168 | 180.7 | 168 | 175.05 | 87.525 | +5.25 (+3.09%) | 22,336 |
| 11 Jun 2013 | INR | 174.5 | 174.5 | 169.05 | 169.8 | 84.9 | -2.25 (-1.31%) | 13,402 |
| 10 Jun 2013 | INR | 174 | 175 | 170.35 | 172.05 | 86.025 | -1.75 (-1.01%) | 21,418 |
| 7 Jun 2013 | INR | 173.1 | 177 | 173 | 173.8 | 86.9 | -0.1 (-0.06%) | 10,090 |
| 6 Jun 2013 | INR | 175 | 175.05 | 173.05 | 173.9 | 86.95 | -1.1 (-0.63%) | 3,948 |
| 5 Jun 2013 | INR | 175.5 | 176 | 174 | 175 | 87.5 | -0.45 (-0.26%) | 77,073 |
| 4 Jun 2013 | INR | 180 | 181.95 | 173.2 | 175.45 | 87.725 | -3.45 (-1.93%) | 9,908 |
| 3 Jun 2013 | INR | 178 | 180 | 175.4 | 178.9 | 89.45 | -1.8 (-1.00%) | 14,585 |
| 31 May 2013 | INR | 177 | 185 | 177 | 180.7 | 90.35 | +4.6 (+2.61%) | 23,721 |
| 30 May 2013 | INR | 177 | 179 | 176.1 | 176.1 | 88.05 | -0.85 (-0.48%) | 9,073 |
| 29 May 2013 | INR | 177 | 183 | 172.8 | 176.95 | 88.475 | +2.05 (+1.17%) | 17,525 |
| 28 May 2013 | INR | 170.1 | 176 | 170.05 | 174.9 | 87.45 | 0.0 (0.0%) | 4,429 |
| 27 May 2013 | INR | 175 | 175 | 170.35 | 174.9 | 87.45 | -1.1 (-0.63%) | 5,132 |
| 24 May 2013 | INR | 181.45 | 182.95 | 174.05 | 176 | 88 | -8.3 (-4.50%) | 9,794 |
| 23 May 2013 | INR | 189.85 | 189.9 | 178 | 184.3 | 92.15 | -3.15 (-1.68%) | 9,017 |
| 22 May 2013 | INR | 190 | 190 | 183 | 187.45 | 93.725 | -2.05 (-1.08%) | 8,383 |
| 21 May 2013 | INR | 190 | 190 | 188.1 | 189.5 | 94.75 | +1 (+0.53%) | 8,503 |
| 20 May 2013 | INR | 190 | 190 | 187.05 | 188.5 | 94.25 | -1.4 (-0.74%) | 10,007 |
| 17 May 2013 | INR | 193 | 193 | 187.1 | 189.9 | 94.95 | -2.7 (-1.40%) | 26,179 |
| 16 May 2013 | INR | 192.7 | 192.75 | 190 | 192.6 | 96.3 | +2.55 (+1.34%) | 26,279 |
| 15 May 2013 | INR | 190.7 | 194.2 | 187.1 | 190.05 | 95.025 | +2.15 (+1.14%) | 15,066 |
| 14 May 2013 | INR | 190 | 190 | 187 | 187.9 | 93.95 | -2.9 (-1.52%) | 8,478 |
| 13 May 2013 | INR | 191.75 | 191.75 | 188 | 190.8 | 95.4 | +0.65 (+0.34%) | 10,756 |
| 10 May 2013 | INR | 192.35 | 192.5 | 188 | 190.15 | 95.075 | -1.4 (-0.73%) | 10,247 |
