| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 181.7 | 183.25 | 179.35 | 181.3 | 181.3 | +0.05 (+0.03%) | 135,660 |
| 18 Jun 2013 | INR | 182.5 | 184.3 | 177.85 | 181.25 | 181.25 | +0.65 (+0.36%) | 298,069 |
| 17 Jun 2013 | INR | 172 | 181.4 | 167.45 | 180.6 | 180.6 | +11 (+6.49%) | 380,346 |
| 14 Jun 2013 | INR | 166.35 | 171.4 | 166.35 | 169.6 | 169.6 | +3.8 (+2.29%) | 187,149 |
| 13 Jun 2013 | INR | 174.7 | 174.7 | 164 | 165.8 | 165.8 | -8.9 (-5.09%) | 352,928 |
| 12 Jun 2013 | INR | 172.7 | 175.9 | 167 | 174.7 | 174.7 | +2.7 (+1.57%) | 261,638 |
| 11 Jun 2013 | INR | 175.55 | 176.9 | 170.55 | 172 | 172 | -3.95 (-2.24%) | 218,022 |
| 10 Jun 2013 | INR | 186.05 | 186.6 | 174.3 | 175.95 | 175.95 | -8.2 (-4.45%) | 189,251 |
| 7 Jun 2013 | INR | 186 | 187.6 | 183.3 | 184.15 | 184.15 | -1.55 (-0.83%) | 174,512 |
| 6 Jun 2013 | INR | 186 | 187.7 | 183.8 | 185.7 | 185.7 | -1.25 (-0.67%) | 186,696 |
| 5 Jun 2013 | INR | 186.4 | 188.5 | 183.5 | 186.95 | 186.95 | +1.6 (+0.86%) | 398,015 |
| 4 Jun 2013 | INR | 180.75 | 186.3 | 179 | 185.35 | 185.35 | +7.75 (+4.36%) | 359,089 |
| 3 Jun 2013 | INR | 171.1 | 178.75 | 170.9 | 177.6 | 177.6 | +6.95 (+4.07%) | 268,836 |
| 31 May 2013 | INR | 177.3 | 178 | 169.1 | 170.65 | 170.65 | -6.75 (-3.80%) | 377,253 |
| 30 May 2013 | INR | 176.65 | 182.3 | 176.25 | 177.4 | 177.4 | +0.85 (+0.48%) | 452,277 |
| 29 May 2013 | INR | 180.5 | 181.65 | 174.4 | 176.55 | 176.55 | -2.5 (-1.40%) | 369,432 |
| 28 May 2013 | INR | 179.1 | 182.75 | 178.1 | 179.05 | 179.05 | +1.1 (+0.62%) | 285,719 |
| 27 May 2013 | INR | 171.85 | 178.8 | 171 | 177.95 | 177.95 | +6.4 (+3.73%) | 310,531 |
| 24 May 2013 | INR | 173 | 175.9 | 166.85 | 171.55 | 171.55 | -2.95 (-1.69%) | 317,324 |
| 23 May 2013 | INR | 181.5 | 181.75 | 173.3 | 174.5 | 174.5 | -7.75 (-4.25%) | 221,707 |
| 22 May 2013 | INR | 181.3 | 184.95 | 177.55 | 182.25 | 182.25 | +1.45 (+0.80%) | 305,430 |
| 21 May 2013 | INR | 190 | 191.7 | 179.15 | 180.8 | 180.8 | -9.25 (-4.87%) | 305,895 |
| 20 May 2013 | INR | 192.3 | 195.4 | 189.1 | 190.05 | 190.05 | -2.2 (-1.14%) | 231,172 |
| 17 May 2013 | INR | 194 | 195.15 | 191.7 | 192.25 | 192.25 | -0.65 (-0.34%) | 146,290 |
| 16 May 2013 | INR | 195 | 197.2 | 192.25 | 192.9 | 192.9 | -1.55 (-0.80%) | 379,315 |
| 15 May 2013 | INR | 191.85 | 195.75 | 190.65 | 194.45 | 194.45 | +4.4 (+2.32%) | 424,979 |
| 14 May 2013 | INR | 190 | 194 | 188.75 | 190.05 | 190.05 | -0.3 (-0.16%) | 160,349 |
| 13 May 2013 | INR | 195 | 199.85 | 188.85 | 190.35 | 190.35 | -4.55 (-2.33%) | 203,507 |
| 10 May 2013 | INR | 189 | 195.7 | 184.9 | 194.9 | 194.9 | +5.95 (+3.15%) | 294,437 |
| 9 May 2013 | INR | 194.05 | 195.9 | 188.05 | 188.95 | 188.95 | -4.8 (-2.48%) | 187,341 |
