| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 258.4 | 259.7 | 249 | 250.15 | 250.15 | -6.15 (-2.40%) | 7,368 |
| 18 Jun 2013 | INR | 261.2 | 266 | 254.75 | 256.3 | 256.3 | -4.9 (-1.88%) | 7,064 |
| 17 Jun 2013 | INR | 262.3 | 262.5 | 258.8 | 261.2 | 261.2 | -0.7 (-0.27%) | 2,335 |
| 14 Jun 2013 | INR | 267.7 | 267.7 | 256.9 | 261.9 | 261.9 | -2.15 (-0.81%) | 12,031 |
| 13 Jun 2013 | INR | 260 | 266 | 254.35 | 264.05 | 264.05 | +4.15 (+1.60%) | 10,503 |
| 12 Jun 2013 | INR | 257 | 267.4 | 246.5 | 259.9 | 259.9 | +3.85 (+1.50%) | 18,785 |
| 11 Jun 2013 | INR | 270 | 276.9 | 240 | 256.05 | 256.05 | -17.05 (-6.24%) | 66,136 |
| 10 Jun 2013 | INR | 273 | 274.95 | 272 | 273.1 | 273.1 | +0.95 (+0.35%) | 1,747 |
| 7 Jun 2013 | INR | 276.5 | 277.45 | 271.25 | 272.15 | 272.15 | -4.25 (-1.54%) | 13,363 |
| 6 Jun 2013 | INR | 278 | 280.75 | 276 | 276.4 | 276.4 | -2.35 (-0.84%) | 7,473 |
| 5 Jun 2013 | INR | 279.9 | 281.95 | 272.7 | 278.75 | 278.75 | +0.9 (+0.32%) | 12,485 |
| 4 Jun 2013 | INR | 270 | 280.45 | 270 | 277.85 | 277.85 | +5.75 (+2.11%) | 26,483 |
| 3 Jun 2013 | INR | 273 | 281 | 270 | 272.1 | 272.1 | -0.7 (-0.26%) | 4,115 |
| 31 May 2013 | INR | 268.5 | 274.95 | 268.5 | 272.8 | 272.8 | +2.25 (+0.83%) | 8,646 |
| 30 May 2013 | INR | 268.5 | 271.7 | 268.5 | 270.55 | 270.55 | +1.35 (+0.50%) | 5,146 |
| 29 May 2013 | INR | 265 | 271.1 | 265 | 269.2 | 269.2 | +2.7 (+1.01%) | 8,158 |
| 28 May 2013 | INR | 272.95 | 277 | 264.8 | 266.5 | 266.5 | -5.85 (-2.15%) | 21,029 |
| 27 May 2013 | INR | 269.45 | 274.45 | 268 | 272.35 | 272.35 | +4.2 (+1.57%) | 6,400 |
| 24 May 2013 | INR | 264.25 | 272.5 | 261.2 | 268.15 | 268.15 | +2.6 (+0.98%) | 1,574 |
| 23 May 2013 | INR | 268 | 268 | 263 | 265.55 | 265.55 | -2.95 (-1.10%) | 11,104 |
| 22 May 2013 | INR | 276.65 | 276.65 | 267.2 | 268.5 | 268.5 | -6.75 (-2.45%) | 3,138 |
| 21 May 2013 | INR | 265.75 | 279 | 265.75 | 275.25 | 275.25 | +10.55 (+3.99%) | 17,646 |
| 20 May 2013 | INR | 263 | 269 | 262.3 | 264.7 | 264.7 | -0.55 (-0.21%) | 4,081 |
| 17 May 2013 | INR | 263 | 271 | 263 | 265.25 | 265.25 | 0.0 (0.0%) | 3,634 |
| 16 May 2013 | INR | 273.55 | 273.55 | 264.3 | 265.25 | 265.25 | -6.15 (-2.27%) | 8,061 |
| 15 May 2013 | INR | 276.25 | 276.25 | 269.05 | 271.4 | 271.4 | -2.05 (-0.75%) | 4,163 |
| 14 May 2013 | INR | 271.45 | 278 | 268.55 | 273.45 | 273.45 | +2.55 (+0.94%) | 11,363 |
| 13 May 2013 | INR | 270 | 284 | 267.8 | 270.9 | 270.9 | -3.45 (-1.26%) | 32,151 |
| 10 May 2013 | INR | 279 | 279 | 271 | 274.35 | 274.35 | +0.35 (+0.13%) | 7,092 |
| 9 May 2013 | INR | 275 | 277.65 | 271.45 | 274 | 274 | +0.5 (+0.18%) | 13,412 |
