| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 203.5 | 204.9 | 203.1 | 203.95 | 203.95 | +0.75 (+0.37%) | 3,389 |
| 18 Jun 2013 | INR | 206.1 | 209 | 202.65 | 203.2 | 203.2 | -4.15 (-2.00%) | 10,290 |
| 17 Jun 2013 | INR | 208.25 | 210.9 | 203.1 | 207.35 | 207.35 | -0.5 (-0.24%) | 8,556 |
| 14 Jun 2013 | INR | 204.05 | 209 | 204 | 207.85 | 207.85 | +3.7 (+1.81%) | 11,806 |
| 13 Jun 2013 | INR | 209.5 | 209.5 | 202 | 204.15 | 204.15 | -2.05 (-0.99%) | 9,533 |
| 12 Jun 2013 | INR | 203.7 | 209.9 | 200.05 | 206.2 | 206.2 | +5.45 (+2.71%) | 15,004 |
| 11 Jun 2013 | INR | 200.2 | 201.7 | 200.05 | 200.75 | 200.75 | -1.45 (-0.72%) | 8,450 |
| 10 Jun 2013 | INR | 203 | 203 | 200.6 | 202.2 | 202.2 | +0.55 (+0.27%) | 7,330 |
| 7 Jun 2013 | INR | 200.65 | 206.1 | 200 | 201.65 | 201.65 | -1.55 (-0.76%) | 14,338 |
| 6 Jun 2013 | INR | 203 | 203.95 | 201.3 | 203.2 | 203.2 | -1.75 (-0.85%) | 5,872 |
| 5 Jun 2013 | INR | 203.65 | 208 | 202.3 | 204.95 | 204.95 | +2 (+0.99%) | 12,506 |
| 4 Jun 2013 | INR | 198 | 204.4 | 198 | 202.95 | 202.95 | +4.15 (+2.09%) | 13,016 |
| 3 Jun 2013 | INR | 197.25 | 199.5 | 196.1 | 198.8 | 198.8 | +0.5 (+0.25%) | 7,115 |
| 31 May 2013 | INR | 202 | 202 | 197.6 | 198.3 | 198.3 | -3.7 (-1.83%) | 926,490 |
| 30 May 2013 | INR | 201.6 | 202.45 | 200.2 | 202 | 202 | -0.5 (-0.25%) | 12,646 |
| 29 May 2013 | INR | 203.7 | 204.6 | 201.4 | 202.5 | 202.5 | -1.65 (-0.81%) | 13,358 |
| 28 May 2013 | INR | 206 | 206.95 | 203.15 | 204.15 | 204.15 | +1.1 (+0.54%) | 13,328 |
| 27 May 2013 | INR | 202.55 | 207.2 | 202 | 203.05 | 203.05 | +1.6 (+0.79%) | 12,983 |
| 24 May 2013 | INR | 207 | 208.5 | 199.4 | 201.45 | 201.45 | -4.75 (-2.30%) | 26,691 |
| 23 May 2013 | INR | 212.5 | 212.9 | 205 | 206.2 | 206.2 | -7.6 (-3.55%) | 26,538 |
| 22 May 2013 | INR | 217.75 | 218.8 | 213 | 213.8 | 213.8 | -3.95 (-1.81%) | 13,285 |
| 21 May 2013 | INR | 218.55 | 220.7 | 217.35 | 217.75 | 217.75 | -2.55 (-1.16%) | 6,264 |
| 20 May 2013 | INR | 219 | 224 | 219 | 220.3 | 220.3 | +1.15 (+0.52%) | 12,802 |
| 17 May 2013 | INR | 220.15 | 221 | 219 | 219.15 | 219.15 | -0.4 (-0.18%) | 5,707 |
| 16 May 2013 | INR | 221.7 | 222.7 | 219.25 | 219.55 | 219.55 | -0.95 (-0.43%) | 17,472 |
| 15 May 2013 | INR | 221.75 | 222.3 | 220.2 | 220.5 | 220.5 | -0.1 (-0.05%) | 7,153 |
| 14 May 2013 | INR | 221 | 222 | 220 | 220.6 | 220.6 | +0.5 (+0.23%) | 4,675 |
| 13 May 2013 | INR | 223.25 | 223.25 | 220 | 220.1 | 220.1 | -1.15 (-0.52%) | 5,100 |
| 10 May 2013 | INR | 222.75 | 224.5 | 221 | 221.25 | 221.25 | -0.65 (-0.29%) | 12,071 |
| 9 May 2013 | INR | 223.45 | 223.45 | 221.45 | 221.9 | 221.9 | -0.45 (-0.20%) | 9,982 |
