| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2013 | INR | 246 | 252.5 | 243.5 | 251.5 | 251.5 | +5.7 (+2.32%) | 186,390 |
| 10 Jun 2013 | INR | 253.2 | 253.25 | 244.25 | 245.8 | 245.8 | -4.35 (-1.74%) | 202,670 |
| 7 Jun 2013 | INR | 253 | 253.55 | 249 | 250.15 | 250.15 | -3.15 (-1.24%) | 318,530 |
| 6 Jun 2013 | INR | 254 | 257.9 | 251.15 | 253.3 | 253.3 | -1.5 (-0.59%) | 65,260 |
| 5 Jun 2013 | INR | 254 | 255.95 | 251.5 | 254.8 | 254.8 | -0.75 (-0.29%) | 343,930 |
| 4 Jun 2013 | INR | 258 | 261.8 | 255.1 | 255.55 | 255.55 | -3.55 (-1.37%) | 177,100 |
| 3 Jun 2013 | INR | 264.6 | 265.8 | 253.5 | 259.1 | 259.1 | -7.5 (-2.81%) | 201,690 |
| 31 May 2013 | INR | 280.05 | 282 | 264 | 266.6 | 266.6 | -15.8 (-5.59%) | 216,930 |
| 30 May 2013 | INR | 278 | 284.7 | 272.5 | 282.4 | 282.4 | +4.15 (+1.49%) | 468,920 |
| 29 May 2013 | INR | 269.65 | 279.5 | 269.65 | 278.25 | 278.25 | +6.85 (+2.52%) | 301,310 |
| 28 May 2013 | INR | 268 | 274.2 | 266.3 | 271.4 | 271.4 | +5.2 (+1.95%) | 437,870 |
| 27 May 2013 | INR | 256 | 267.55 | 256 | 266.2 | 266.2 | +7.35 (+2.84%) | 234,420 |
| 24 May 2013 | INR | 243.05 | 261.2 | 243.05 | 258.85 | 258.85 | +14.65 (+6.00%) | 330,990 |
| 23 May 2013 | INR | 244 | 245.8 | 240 | 244.2 | 244.2 | +0.05 (+0.02%) | 138,690 |
| 22 May 2013 | INR | 245.2 | 248 | 242 | 244.15 | 244.15 | -1.05 (-0.43%) | 1,140,000 |
| 21 May 2013 | INR | 252.6 | 253.45 | 243.45 | 245.2 | 245.2 | -5.2 (-2.08%) | 150,250 |
| 20 May 2013 | INR | 249.6 | 255.3 | 249.2 | 250.4 | 250.4 | +2.5 (+1.01%) | 511,640 |
| 17 May 2013 | INR | 249.75 | 250.5 | 247 | 247.9 | 247.9 | -0.45 (-0.18%) | 285,670 |
| 16 May 2013 | INR | 257.9 | 261 | 247.4 | 248.35 | 248.35 | -10.15 (-3.93%) | 760,580 |
| 15 May 2013 | INR | 265 | 265.4 | 256.5 | 258.5 | 258.5 | -6.9 (-2.60%) | 592,920 |
| 14 May 2013 | INR | 268.2 | 269.55 | 252.2 | 265.4 | 265.4 | -14.4 (-5.15%) | 986,520 |
| 13 May 2013 | INR | 290.6 | 295.95 | 276.4 | 279.8 | 279.8 | -10.65 (-3.67%) | 386,930 |
| 11 May 2013 | INR | 284.8 | 292 | 284 | 290.45 | 290.45 | +6.65 (+2.34%) | 75,420 |
| 10 May 2013 | INR | 287.7 | 291.7 | 281 | 283.8 | 283.8 | -2.6 (-0.91%) | 283,470 |
| 9 May 2013 | INR | 284 | 288.6 | 283 | 286.4 | 286.4 | +5.6 (+1.99%) | 429,800 |
| 8 May 2013 | INR | 272 | 283.8 | 271.5 | 280.8 | 280.8 | +10.55 (+3.90%) | 353,100 |
| 7 May 2013 | INR | 270.65 | 272.65 | 265 | 270.25 | 270.25 | +0.9 (+0.33%) | 111,850 |
| 6 May 2013 | INR | 262.7 | 275.4 | 262.15 | 269.35 | 269.35 | +8.35 (+3.20%) | 226,660 |
| 3 May 2013 | INR | 255 | 263.35 | 251.4 | 261 | 261 | +6.15 (+2.41%) | 125,910 |
| 2 May 2013 | INR | 259.5 | 259.75 | 253.1 | 254.85 | 254.85 | -4.65 (-1.79%) | 80,400 |
