| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 158.5 | 168 | 149.75 | 158.05 | 158.05 | +3.4 (+2.20%) | 802,939 |
| 26 Jun 2013 | INR | 169 | 173 | 151.2 | 154.65 | 154.65 | -12.9 (-7.70%) | 549,729 |
| 25 Jun 2013 | INR | 173.5 | 178.85 | 143.15 | 167.55 | 167.55 | -11.35 (-6.34%) | 1,479,383 |
| 24 Jun 2013 | INR | 185.9 | 185.9 | 171.5 | 178.9 | 178.9 | -7 (-3.77%) | 535,848 |
| 21 Jun 2013 | INR | 197 | 202.05 | 178.25 | 185.9 | 185.9 | -13.25 (-6.65%) | 271,662 |
| 20 Jun 2013 | INR | 194 | 200.9 | 193.9 | 199.15 | 199.15 | +3.25 (+1.66%) | 61,348 |
| 19 Jun 2013 | INR | 196 | 199.3 | 194.5 | 195.9 | 195.9 | -1.75 (-0.89%) | 61,011 |
| 18 Jun 2013 | INR | 196.95 | 201.1 | 196.05 | 197.65 | 197.65 | +0.8 (+0.41%) | 58,171 |
| 17 Jun 2013 | INR | 194 | 199.85 | 193.25 | 196.85 | 196.85 | +1.1 (+0.56%) | 74,323 |
| 14 Jun 2013 | INR | 193.7 | 201.7 | 193.4 | 195.75 | 195.75 | +3.25 (+1.69%) | 30,125 |
| 13 Jun 2013 | INR | 193 | 195.95 | 185.1 | 192.5 | 192.5 | -2.85 (-1.46%) | 60,780 |
| 12 Jun 2013 | INR | 194 | 198.75 | 193.55 | 195.35 | 195.35 | -0.9 (-0.46%) | 70,874 |
| 11 Jun 2013 | INR | 195.05 | 203.8 | 194.15 | 196.25 | 196.25 | -4.25 (-2.12%) | 135,080 |
| 10 Jun 2013 | INR | 209.1 | 212 | 198 | 200.5 | 200.5 | -8.15 (-3.91%) | 564,586 |
| 7 Jun 2013 | INR | 212 | 214.65 | 207.1 | 208.65 | 208.65 | -3.45 (-1.63%) | 46,975 |
| 6 Jun 2013 | INR | 213 | 218.45 | 211.4 | 212.1 | 212.1 | -0.75 (-0.35%) | 56,870 |
| 5 Jun 2013 | INR | 213 | 214.9 | 211.5 | 212.85 | 212.85 | +0.5 (+0.24%) | 90,309 |
| 4 Jun 2013 | INR | 219 | 219.5 | 210.5 | 212.35 | 212.35 | -5.65 (-2.59%) | 79,631 |
| 3 Jun 2013 | INR | 214.9 | 218.9 | 210 | 218 | 218 | +3.7 (+1.73%) | 67,682 |
| 31 May 2013 | INR | 218 | 220.8 | 211.65 | 214.3 | 214.3 | -3.1 (-1.43%) | 145,966 |
| 30 May 2013 | INR | 212 | 218.1 | 211.1 | 217.4 | 217.4 | +5.6 (+2.64%) | 86,632 |
| 29 May 2013 | INR | 219.45 | 219.9 | 207 | 211.8 | 211.8 | -6 (-2.75%) | 68,362 |
| 28 May 2013 | INR | 210.15 | 220.4 | 210.15 | 217.8 | 217.8 | +2.95 (+1.37%) | 103,776 |
| 27 May 2013 | INR | 209.85 | 223.25 | 203 | 214.85 | 214.85 | +5.75 (+2.75%) | 366,119 |
| 24 May 2013 | INR | 213 | 213 | 202.55 | 209.1 | 209.1 | -2.9 (-1.37%) | 70,483 |
| 23 May 2013 | INR | 214.15 | 216.75 | 209 | 212 | 212 | -6.05 (-2.77%) | 39,316 |
| 22 May 2013 | INR | 214.1 | 220 | 214.1 | 218.05 | 218.05 | +0.25 (+0.11%) | 31,755 |
| 21 May 2013 | INR | 213.15 | 219.4 | 213.15 | 217.8 | 217.8 | +3.25 (+1.51%) | 133,632 |
| 20 May 2013 | INR | 218.75 | 220.75 | 214.1 | 214.55 | 214.55 | -3.2 (-1.47%) | 24,402 |
| 17 May 2013 | INR | 216 | 220 | 215.1 | 217.75 | 217.75 | +2.65 (+1.23%) | 197,851 |
