| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 400 | 401.5 | 399.2 | 400.15 | 400.15 | +0.1 (+0.02%) | 30,330 |
| 18 Jun 2013 | INR | 399 | 400.75 | 398.5 | 400.05 | 400.05 | +1.75 (+0.44%) | 27,545 |
| 17 Jun 2013 | INR | 397.4 | 399 | 397.4 | 398.3 | 398.3 | +1.05 (+0.26%) | 29,516 |
| 14 Jun 2013 | INR | 394.85 | 397.85 | 394.85 | 397.25 | 397.25 | +2.7 (+0.68%) | 35,970 |
| 13 Jun 2013 | INR | 394.9 | 395.05 | 394.1 | 394.55 | 394.55 | +0.4 (+0.10%) | 29,046 |
| 12 Jun 2013 | INR | 394 | 395 | 393.8 | 394.15 | 394.15 | +0.2 (+0.05%) | 40,475 |
| 11 Jun 2013 | INR | 393.8 | 394.85 | 391 | 393.95 | 393.95 | -0.45 (-0.11%) | 35,891 |
| 10 Jun 2013 | INR | 394.2 | 394.9 | 394.1 | 394.4 | 394.4 | +0.3 (+0.08%) | 41,825 |
| 7 Jun 2013 | INR | 400.9 | 400.9 | 392.35 | 394.1 | 394.1 | -2 (-0.50%) | 24,391 |
| 6 Jun 2013 | INR | 397 | 397.8 | 395.1 | 396.1 | 396.1 | -2.1 (-0.53%) | 29,350 |
| 5 Jun 2013 | INR | 398 | 398.45 | 397.05 | 398.2 | 398.2 | -1.9 (-0.47%) | 24,365 |
| 4 Jun 2013 | INR | 398 | 400.5 | 397.5 | 400.1 | 400.1 | +2.4 (+0.60%) | 41,855 |
| 3 Jun 2013 | INR | 398.9 | 398.9 | 397.2 | 397.7 | 397.7 | -0.3 (-0.08%) | 30,540 |
| 31 May 2013 | INR | 399 | 400.95 | 397.6 | 398 | 398 | -1.3 (-0.33%) | 40,316 |
| 30 May 2013 | INR | 399.1 | 401.8 | 398 | 399.3 | 399.3 | +0.15 (+0.04%) | 31,118 |
| 29 May 2013 | INR | 399 | 400.8 | 398 | 399.15 | 399.15 | -0.2 (-0.05%) | 37,080 |
| 28 May 2013 | INR | 399.3 | 399.95 | 398.1 | 399.35 | 399.35 | +0.4 (+0.10%) | 32,780 |
| 27 May 2013 | INR | 399.4 | 399.65 | 397.1 | 398.95 | 398.95 | +0.25 (+0.06%) | 50,390 |
| 24 May 2013 | INR | 398.5 | 400.4 | 398.2 | 398.7 | 398.7 | +0.35 (+0.09%) | 34,570 |
| 23 May 2013 | INR | 403.25 | 404.55 | 397 | 398.35 | 398.35 | -2.65 (-0.66%) | 29,220 |
| 22 May 2013 | INR | 400 | 404.5 | 398 | 401 | 401 | +0.7 (+0.17%) | 20,870 |
| 21 May 2013 | INR | 399 | 401.5 | 399 | 400.3 | 400.3 | -2.15 (-0.53%) | 29,518 |
| 20 May 2013 | INR | 404.15 | 404.75 | 394.75 | 402.45 | 402.45 | +2.2 (+0.55%) | 30,108 |
| 17 May 2013 | INR | 399.5 | 403.8 | 399 | 400.25 | 400.25 | +1.2 (+0.30%) | 39,694 |
| 16 May 2013 | INR | 402 | 403.25 | 394.25 | 399.05 | 399.05 | -3.1 (-0.77%) | 46,299 |
| 15 May 2013 | INR | 400 | 404.55 | 395 | 402.15 | 402.15 | +0.6 (+0.15%) | 37,940 |
| 14 May 2013 | INR | 393 | 406 | 386 | 401.55 | 401.55 | +8.8 (+2.24%) | 32,692 |
| 13 May 2013 | INR | 383 | 400 | 381 | 392.75 | 392.75 | -5.6 (-1.41%) | 26,146 |
| 10 May 2013 | INR | 402 | 430 | 391.1 | 398.35 | 398.35 | -3.85 (-0.96%) | 28,001 |
| 9 May 2013 | INR | 377 | 428 | 370 | 402.2 | 402.2 | +26.6 (+7.08%) | 33,605 |
