| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 811.16 | 839.9 | 805 | 835.16 | 417.58 | +30.5 (+3.79%) | 593,900 |
| 27 Jun 2013 | INR | 809 | 816.46 | 797 | 804.66 | 402.33 | -0.44 (-0.05%) | 778,794 |
| 26 Jun 2013 | INR | 819 | 821.9 | 801.04 | 805.1 | 402.55 | -10.3 (-1.26%) | 422,542 |
| 25 Jun 2013 | INR | 841.5 | 841.9 | 805.84 | 815.4 | 407.7 | -18.76 (-2.25%) | 520,850 |
| 24 Jun 2013 | INR | 831 | 842 | 825 | 834.16 | 417.08 | +7.5 (+0.91%) | 771,854 |
| 21 Jun 2013 | INR | 814 | 833.66 | 810 | 826.66 | 413.33 | +5.96 (+0.73%) | 502,868 |
| 20 Jun 2013 | INR | 822.2 | 826.8 | 814.84 | 820.7 | 410.35 | -5.7 (-0.69%) | 399,200 |
| 19 Jun 2013 | INR | 820 | 829.84 | 812.1 | 826.4 | 413.2 | +5.64 (+0.69%) | 288,250 |
| 18 Jun 2013 | INR | 816 | 835.3 | 811 | 820.76 | 410.38 | +1.8 (+0.22%) | 388,134 |
| 17 Jun 2013 | INR | 816.76 | 823.2 | 801 | 818.96 | 409.48 | +7.56 (+0.93%) | 384,566 |
| 14 Jun 2013 | INR | 813 | 824.5 | 777.76 | 811.4 | 405.7 | +4.3 (+0.53%) | 868,736 |
| 13 Jun 2013 | INR | 800 | 821.34 | 784.5 | 807.1 | 403.55 | +4.76 (+0.59%) | 603,572 |
| 12 Jun 2013 | INR | 809 | 825.96 | 748.7 | 802.34 | 401.17 | -4.26 (-0.53%) | 3,982,756 |
| 11 Jun 2013 | INR | 865 | 877 | 797.1 | 806.6 | 403.3 | -65.4 (-7.50%) | 1,783,890 |
| 10 Jun 2013 | INR | 880.1 | 887 | 861.66 | 872 | 436 | -5.2 (-0.59%) | 286,412 |
| 7 Jun 2013 | INR | 889 | 898.66 | 874.5 | 877.2 | 438.6 | -11 (-1.24%) | 595,022 |
| 6 Jun 2013 | INR | 860 | 894.46 | 857 | 888.2 | 444.1 | +22.44 (+2.59%) | 952,406 |
| 5 Jun 2013 | INR | 866 | 878.7 | 854.5 | 865.76 | 432.88 | +2.66 (+0.31%) | 1,564,150 |
| 4 Jun 2013 | INR | 812 | 867.96 | 812 | 863.1 | 431.55 | +51.5 (+6.35%) | 3,130,982 |
| 3 Jun 2013 | INR | 806.1 | 820.04 | 797.5 | 811.6 | 405.8 | +9.2 (+1.15%) | 208,600 |
| 31 May 2013 | INR | 828 | 829.4 | 796.34 | 802.4 | 401.2 | -23.06 (-2.79%) | 232,092 |
| 30 May 2013 | INR | 826.9 | 830 | 820.2 | 825.46 | 412.73 | +0.56 (+0.07%) | 152,974 |
| 29 May 2013 | INR | 832.96 | 837 | 819.4 | 824.9 | 412.45 | -6.64 (-0.80%) | 203,416 |
| 28 May 2013 | INR | 829 | 841.9 | 826.4 | 831.54 | 415.77 | +4.08 (+0.49%) | 371,018 |
| 27 May 2013 | INR | 801.7 | 829.8 | 800 | 827.46 | 413.73 | +26.8 (+3.35%) | 527,736 |
| 24 May 2013 | INR | 800.8 | 807 | 795.5 | 800.66 | 400.33 | +1.9 (+0.24%) | 133,638 |
| 23 May 2013 | INR | 801 | 804.04 | 788 | 798.76 | 399.38 | -7.28 (-0.90%) | 306,464 |
| 22 May 2013 | INR | 809 | 815 | 799 | 806.04 | 403.02 | -2.3 (-0.28%) | 329,436 |
| 21 May 2013 | INR | 815.04 | 821 | 805.8 | 808.34 | 404.17 | -7.32 (-0.90%) | 278,684 |
| 20 May 2013 | INR | 817 | 829.84 | 812 | 815.66 | 407.83 | +0.4 (+0.05%) | 407,342 |
