| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 568 | 568 | 555 | 556 | 250.2001 | +0.333 (+0.06%) | 50,633 |
| 27 Jun 2013 | INR | 555 | 559.8889 | 550.2223 | 555.6667 | 250.0501 | +6.444 (+1.17%) | 32,355 |
| 26 Jun 2013 | INR | 549.7777 | 559 | 540 | 549.2223 | 247.1502 | +8.778 (+1.62%) | 50,422 |
| 25 Jun 2013 | INR | 542.1111 | 551 | 530 | 540.4444 | 243.2001 | -6.444 (-1.18%) | 35,822 |
| 24 Jun 2013 | INR | 552 | 557 | 541.4444 | 546.8889 | 246.1001 | -4.111 (-0.75%) | 62,166 |
| 21 Jun 2013 | INR | 556.2223 | 574.4444 | 545 | 551 | 247.9501 | -5.444 (-0.98%) | 62,055 |
| 20 Jun 2013 | INR | 552.3333 | 567.8889 | 551 | 556.4444 | 250.4001 | -6.222 (-1.11%) | 36,511 |
| 19 Jun 2013 | INR | 568 | 570 | 560 | 562.6667 | 253.2001 | +1.889 (+0.34%) | 21,744 |
| 18 Jun 2013 | INR | 569.2223 | 576 | 560 | 560.7777 | 252.3501 | -11.667 (-2.04%) | 29,588 |
| 17 Jun 2013 | INR | 571.5556 | 579 | 570 | 572.4444 | 257.6001 | +2.555 (+0.45%) | 38,399 |
| 14 Jun 2013 | INR | 565 | 589 | 556.1111 | 569.8889 | 256.4501 | +11.889 (+2.13%) | 194,833 |
| 13 Jun 2013 | INR | 563 | 563 | 554 | 558 | 251.1001 | -3.889 (-0.69%) | 128,555 |
| 12 Jun 2013 | INR | 560 | 574.7777 | 555.1111 | 561.8889 | 252.8501 | -2.555 (-0.45%) | 70,155 |
| 11 Jun 2013 | INR | 579 | 585.6667 | 545 | 564.4444 | 254.0001 | -21.333 (-3.64%) | 413,355 |
| 10 Jun 2013 | INR | 551 | 599 | 540 | 585.7777 | 263.6001 | +48.333 (+8.99%) | 1,882,155 |
| 7 Jun 2013 | INR | 522.3333 | 545.1111 | 522.3333 | 537.4444 | 241.8501 | +8 (+1.51%) | 58,733 |
| 6 Jun 2013 | INR | 539 | 539 | 521 | 529.4444 | 238.2501 | -4.556 (-0.85%) | 44,244 |
| 5 Jun 2013 | INR | 540 | 540 | 531 | 534 | 240.3001 | -1.667 (-0.31%) | 27,277 |
| 4 Jun 2013 | INR | 528 | 543 | 528 | 535.6667 | 241.0501 | +4.111 (+0.77%) | 59,377 |
| 3 Jun 2013 | INR | 522 | 545 | 522 | 531.5556 | 239.2001 | +6.556 (+1.25%) | 246,188 |
| 31 May 2013 | INR | 526 | 529 | 520 | 525 | 236.2501 | -1.444 (-0.27%) | 184,322 |
| 30 May 2013 | INR | 530 | 532 | 519.5556 | 526.4444 | 236.9001 | -4.111 (-0.77%) | 63,211 |
| 29 May 2013 | INR | 518 | 546.5556 | 518 | 530.5556 | 238.7501 | +9.333 (+1.79%) | 115,622 |
| 28 May 2013 | INR | 520.7777 | 534.8889 | 519 | 521.2223 | 234.5502 | -1 (-0.19%) | 91,611 |
| 27 May 2013 | INR | 540 | 545 | 520.1111 | 522.2223 | 235.0002 | -15.444 (-2.87%) | 130,444 |
| 24 May 2013 | INR | 545 | 554 | 530 | 537.6667 | 241.9501 | -6.889 (-1.27%) | 330,288 |
| 23 May 2013 | INR | 542.8889 | 569.6667 | 515 | 544.5556 | 245.0501 | +1.667 (+0.31%) | 2,971,977 |
| 22 May 2013 | INR | 521.8889 | 565 | 490 | 542.8889 | 244.3001 | +27.111 (+5.26%) | 3,213,132 |
| 21 May 2013 | INR | 447.5556 | 526.4444 | 447.5556 | 515.7777 | 232.1001 | +77.111 (+17.58%) | 3,315,499 |
| 20 May 2013 | INR | 435 | 446.4444 | 429 | 438.6667 | 197.4001 | +13.222 (+3.11%) | 156,422 |
