| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2013 | INR | 226.84 | 234.45 | 222.73 | 232.06 | 232.06 | +7.86 (+3.51%) | 24,234 |
| 24 Jun 2013 | INR | 224.6 | 225.71 | 221.53 | 224.2 | 224.2 | -0.78 (-0.35%) | 78,858 |
| 21 Jun 2013 | INR | 229.34 | 233.38 | 224 | 224.98 | 224.98 | -6.9 (-2.98%) | 117,253 |
| 20 Jun 2013 | INR | 236.15 | 236.15 | 228.69 | 231.88 | 231.88 | -2.53 (-1.08%) | 31,969 |
| 19 Jun 2013 | INR | 230.37 | 235.51 | 230.37 | 234.41 | 234.41 | +2.96 (+1.28%) | 28,247 |
| 18 Jun 2013 | INR | 233.17 | 235.31 | 228.51 | 231.45 | 231.45 | -4.03 (-1.71%) | 156,089 |
| 17 Jun 2013 | INR | 230.61 | 239.53 | 230.61 | 235.48 | 235.48 | +2.5 (+1.07%) | 49,730 |
| 14 Jun 2013 | INR | 231.17 | 236.59 | 231.17 | 232.98 | 232.98 | -1.65 (-0.70%) | 59,166 |
| 13 Jun 2013 | INR | 239.79 | 239.79 | 229.35 | 234.63 | 234.63 | -0.98 (-0.42%) | 399,820 |
| 12 Jun 2013 | INR | 228.92 | 240.21 | 228.91 | 235.61 | 235.61 | +3.02 (+1.30%) | 55,744 |
| 11 Jun 2013 | INR | 234.7 | 239.35 | 229.46 | 232.59 | 232.59 | -5.46 (-2.29%) | 826,814 |
| 10 Jun 2013 | INR | 246.19 | 246.19 | 234.88 | 238.05 | 238.05 | -3.43 (-1.42%) | 194,920 |
| 7 Jun 2013 | INR | 245.55 | 247.47 | 240 | 241.48 | 241.48 | -3.93 (-1.60%) | 41,081 |
| 6 Jun 2013 | INR | 257.07 | 258.02 | 242.13 | 245.41 | 245.41 | -10.38 (-4.06%) | 45,609 |
| 5 Jun 2013 | INR | 258.13 | 258.23 | 253.5 | 255.79 | 255.79 | -2.26 (-0.88%) | 598,200 |
| 4 Jun 2013 | INR | 253.9 | 262.83 | 253.9 | 258.05 | 258.05 | +1.86 (+0.73%) | 613,467 |
| 3 Jun 2013 | INR | 243.2 | 259.84 | 238.92 | 256.19 | 256.19 | +12.06 (+4.94%) | 373,940 |
| 31 May 2013 | INR | 240.43 | 258.56 | 237.07 | 244.13 | 244.13 | +4.87 (+2.04%) | 608,601 |
| 30 May 2013 | INR | 240.63 | 243.2 | 235.33 | 239.26 | 239.26 | -1.7 (-0.71%) | 79,603 |
| 29 May 2013 | INR | 228.59 | 248.75 | 228.59 | 240.96 | 240.96 | +10.35 (+4.49%) | 1,080,285 |
| 28 May 2013 | INR | 239.79 | 239.79 | 228.5 | 230.61 | 230.61 | -3.14 (-1.34%) | 25,111 |
| 27 May 2013 | INR | 233.39 | 239.91 | 227.46 | 233.75 | 233.75 | -0.03 (-0.01%) | 322,294 |
| 24 May 2013 | INR | 234.67 | 241.06 | 232.11 | 233.78 | 233.78 | -4.82 (-2.02%) | 49,875 |
| 23 May 2013 | INR | 241.22 | 243.58 | 237.02 | 238.6 | 238.6 | -5.7 (-2.33%) | 19,884 |
| 22 May 2013 | INR | 241.09 | 246.4 | 241.09 | 244.3 | 244.3 | -0.52 (-0.21%) | 226,317 |
| 21 May 2013 | INR | 240.43 | 247.42 | 240.43 | 244.82 | 244.82 | +0.13 (+0.05%) | 30,562 |
| 20 May 2013 | INR | 249.39 | 249.39 | 242.14 | 244.69 | 244.69 | -0.02 (-0.01%) | 400,725 |
| 17 May 2013 | INR | 243.95 | 249.6 | 243.93 | 244.71 | 244.71 | -0.51 (-0.21%) | 406,439 |
| 16 May 2013 | INR | 244.84 | 248.09 | 241.34 | 245.22 | 245.22 | +1.26 (+0.52%) | 217,683 |
| 15 May 2013 | INR | 237.23 | 244.91 | 237.23 | 243.96 | 243.96 | +3.26 (+1.35%) | 668,897 |
