| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 4,562 | 4,652 | 4,545 | 4,636.5 | 463.65 | +98.4 (+2.17%) | 1,250,000 |
| 27 Jun 2013 | INR | 4,559 | 4,699.9 | 4,507.7 | 4,538.1 | 453.81 | +45.1 (+1.00%) | 1,680,000 |
| 26 Jun 2013 | INR | 4,370 | 4,529 | 4,366 | 4,493 | 449.3 | +131.5 (+3.02%) | 934,730 |
| 25 Jun 2013 | INR | 4,373.1 | 4,427.2 | 4,294.7 | 4,361.5 | 436.15 | -31.7 (-0.72%) | 1,410,000 |
| 24 Jun 2013 | INR | 4,520.1 | 4,559.5 | 4,370.1 | 4,393.2 | 439.32 | -164.5 (-3.61%) | 869,780 |
| 21 Jun 2013 | INR | 4,540 | 4,605.7 | 4,512.2 | 4,557.7 | 455.77 | -16 (-0.35%) | 882,670 |
| 20 Jun 2013 | INR | 4,566 | 4,595 | 4,515 | 4,573.7 | 457.37 | -36.9 (-0.80%) | 957,840 |
| 19 Jun 2013 | INR | 4,553.2 | 4,620 | 4,553.2 | 4,610.6 | 461.06 | +35.4 (+0.77%) | 538,200 |
| 18 Jun 2013 | INR | 4,552.1 | 4,607 | 4,533.1 | 4,575.2 | 457.52 | -0.2 (0.0%) | 637,000 |
| 17 Jun 2013 | INR | 4,541 | 4,634.8 | 4,525 | 4,575.4 | 457.54 | +15.9 (+0.35%) | 609,850 |
| 14 Jun 2013 | INR | 4,465 | 4,594.9 | 4,464 | 4,559.5 | 455.95 | +115.3 (+2.59%) | 586,880 |
| 13 Jun 2013 | INR | 4,465.6 | 4,522.4 | 4,426.6 | 4,444.2 | 444.42 | -51.9 (-1.15%) | 585,410 |
| 12 Jun 2013 | INR | 4,485 | 4,520 | 4,440.1 | 4,496.1 | 449.61 | +6.4 (+0.14%) | 726,820 |
| 11 Jun 2013 | INR | 4,530 | 4,545 | 4,466.3 | 4,489.7 | 448.97 | -47.6 (-1.05%) | 1,080,000 |
| 10 Jun 2013 | INR | 4,585.1 | 4,613.8 | 4,525 | 4,537.3 | 453.73 | -39.5 (-0.86%) | 1,010,000 |
| 7 Jun 2013 | INR | 4,592 | 4,658.1 | 4,560 | 4,576.8 | 457.68 | -43.2 (-0.94%) | 514,400 |
| 6 Jun 2013 | INR | 4,641.9 | 4,659.4 | 4,605 | 4,620 | 462 | -55.2 (-1.18%) | 478,640 |
| 5 Jun 2013 | INR | 4,694 | 4,711.2 | 4,642 | 4,675.2 | 467.52 | -5.1 (-0.11%) | 428,150 |
| 4 Jun 2013 | INR | 4,700 | 4,756.2 | 4,660.1 | 4,680.3 | 468.03 | -14 (-0.30%) | 702,350 |
| 3 Jun 2013 | INR | 4,843.1 | 4,859.9 | 4,655 | 4,694.3 | 469.43 | -168.8 (-3.47%) | 928,510 |
| 31 May 2013 | INR | 4,910 | 4,929.9 | 4,850.2 | 4,863.1 | 486.31 | -50.5 (-1.03%) | 582,840 |
| 30 May 2013 | INR | 4,791 | 4,949 | 4,791 | 4,913.6 | 491.36 | +98.3 (+2.04%) | 693,880 |
| 29 May 2013 | INR | 4,854 | 4,860 | 4,779.9 | 4,815.3 | 481.53 | -6.4 (-0.13%) | 339,930 |
| 28 May 2013 | INR | 4,830 | 4,875 | 4,802.4 | 4,821.7 | 482.17 | -4.4 (-0.09%) | 663,290 |
| 27 May 2013 | INR | 4,807 | 4,840.2 | 4,771 | 4,826.1 | 482.61 | +21.1 (+0.44%) | 785,040 |
| 24 May 2013 | INR | 4,810 | 4,825 | 4,762.3 | 4,805 | 480.5 | +5 (+0.10%) | 505,090 |
| 23 May 2013 | INR | 4,755 | 4,830.2 | 4,755 | 4,800 | 480 | -35.6 (-0.74%) | 597,040 |
| 22 May 2013 | INR | 4,795.2 | 4,851.5 | 4,760.5 | 4,835.6 | 483.56 | +50.6 (+1.06%) | 403,560 |
| 21 May 2013 | INR | 4,752 | 4,825 | 4,724 | 4,785 | 478.5 | +11.4 (+0.24%) | 523,650 |
| 20 May 2013 | INR | 4,848.9 | 4,848.9 | 4,765.7 | 4,773.6 | 477.36 | -39.2 (-0.81%) | 445,210 |
