| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 182 | 182 | 178 | 178.55 | 178.55 | -1.3 (-0.72%) | 11,157 |
| 18 Jun 2013 | INR | 181.35 | 181.35 | 178.1 | 179.85 | 179.85 | +0.3 (+0.17%) | 12,082 |
| 17 Jun 2013 | INR | 182 | 184.9 | 178.9 | 179.55 | 179.55 | +0.05 (+0.03%) | 6,207 |
| 14 Jun 2013 | INR | 183.2 | 183.2 | 177.1 | 179.5 | 179.5 | +0.2 (+0.11%) | 13,330 |
| 13 Jun 2013 | INR | 182 | 182.15 | 175 | 179.3 | 179.3 | -0.65 (-0.36%) | 10,639 |
| 12 Jun 2013 | INR | 182.15 | 184 | 179 | 179.95 | 179.95 | +0.95 (+0.53%) | 3,980 |
| 11 Jun 2013 | INR | 180.95 | 181 | 175 | 179 | 179 | -2.55 (-1.40%) | 10,128 |
| 10 Jun 2013 | INR | 183.9 | 183.9 | 177 | 181.55 | 181.55 | +4.4 (+2.48%) | 12,096 |
| 7 Jun 2013 | INR | 174.05 | 178.95 | 173 | 177.15 | 177.15 | +5.1 (+2.96%) | 59,235 |
| 6 Jun 2013 | INR | 177.9 | 177.9 | 166.05 | 172.05 | 172.05 | -0.05 (-0.03%) | 8,469 |
| 5 Jun 2013 | INR | 184.9 | 184.9 | 170 | 172.1 | 172.1 | -4.05 (-2.30%) | 44,670 |
| 4 Jun 2013 | INR | 178.5 | 178.5 | 168 | 176.15 | 176.15 | +6.15 (+3.62%) | 23,104 |
| 3 Jun 2013 | INR | 169.9 | 170 | 169.9 | 170 | 170 | +8.05 (+4.97%) | 25,278 |
| 31 May 2013 | INR | 159 | 161.95 | 159 | 161.95 | 161.95 | +7.7 (+4.99%) | 22,328 |
| 30 May 2013 | INR | 154 | 154.35 | 151.5 | 154.25 | 154.25 | +7.25 (+4.93%) | 25,928 |
| 29 May 2013 | INR | 143 | 147 | 140.1 | 147 | 147 | +7 (+5%) | 7,289 |
| 28 May 2013 | INR | 143.5 | 145 | 139.1 | 140 | 140 | 0.0 (0.0%) | 26,357 |
| 27 May 2013 | INR | 143.2 | 143.2 | 140 | 140 | 140 | +0.75 (+0.54%) | 21,364 |
| 24 May 2013 | INR | 143.45 | 143.45 | 139 | 139.25 | 139.25 | -0.75 (-0.54%) | 15,470 |
| 23 May 2013 | INR | 144.5 | 144.5 | 139 | 140 | 140 | 0.0 (0.0%) | 18,498 |
| 22 May 2013 | INR | 142 | 142.8 | 139.2 | 140 | 140 | -0.5 (-0.36%) | 6,248 |
| 21 May 2013 | INR | 142 | 142.9 | 139.1 | 140.5 | 140.5 | -0.8 (-0.57%) | 7,816 |
| 20 May 2013 | INR | 142 | 144.15 | 139 | 141.3 | 141.3 | +1.35 (+0.96%) | 35,284 |
| 17 May 2013 | INR | 143 | 144.2 | 139.5 | 139.95 | 139.95 | -2.45 (-1.72%) | 13,645 |
| 16 May 2013 | INR | 144 | 144.35 | 139 | 142.4 | 142.4 | +0.65 (+0.46%) | 10,606 |
| 15 May 2013 | INR | 144 | 144.25 | 141.25 | 141.75 | 141.75 | -0.75 (-0.53%) | 13,028 |
| 14 May 2013 | INR | 143.4 | 143.5 | 141.9 | 142.5 | 142.5 | +1.25 (+0.88%) | 8,087 |
| 13 May 2013 | INR | 145 | 145 | 140 | 141.25 | 141.25 | +0.2 (+0.14%) | 35,820 |
| 10 May 2013 | INR | 142.9 | 143 | 140 | 141.05 | 141.05 | +1.5 (+1.07%) | 2,456 |
| 9 May 2013 | INR | 144.5 | 144.5 | 137 | 139.55 | 139.55 | +37.45 (+36.68%) | 20,776 |
