| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 969.95 | 974.7 | 961.05 | 967.8 | 967.8 | +8.5 (+0.89%) | 3,314 |
| 18 Jun 2013 | INR | 968.4 | 975 | 954 | 959.3 | 959.3 | -7.1 (-0.73%) | 4,660 |
| 17 Jun 2013 | INR | 964 | 976.85 | 960.2 | 966.4 | 966.4 | -4.35 (-0.45%) | 6,246 |
| 14 Jun 2013 | INR | 964 | 971.85 | 960 | 970.75 | 970.75 | +16.1 (+1.69%) | 7,451 |
| 13 Jun 2013 | INR | 958.85 | 972.4 | 948.7 | 954.65 | 954.65 | -14.15 (-1.46%) | 8,467 |
| 12 Jun 2013 | INR | 964.55 | 980.5 | 963.1 | 968.8 | 968.8 | +8.6 (+0.90%) | 24,714 |
| 11 Jun 2013 | INR | 938.75 | 968 | 935.1 | 960.2 | 960.2 | +26.4 (+2.83%) | 20,586 |
| 10 Jun 2013 | INR | 944 | 951.6 | 927 | 933.8 | 933.8 | -10.2 (-1.08%) | 7,675 |
| 7 Jun 2013 | INR | 964.85 | 966.75 | 940 | 944 | 944 | -17.95 (-1.87%) | 9,393 |
| 6 Jun 2013 | INR | 972 | 979.4 | 958.65 | 961.95 | 961.95 | -8.9 (-0.92%) | 6,659 |
| 5 Jun 2013 | INR | 967.8 | 976 | 956 | 970.85 | 970.85 | +3.6 (+0.37%) | 8,362 |
| 4 Jun 2013 | INR | 960.5 | 970 | 953 | 967.25 | 967.25 | +13.2 (+1.38%) | 7,167 |
| 3 Jun 2013 | INR | 984.35 | 987.8 | 948.95 | 954.05 | 954.05 | -20.2 (-2.07%) | 8,093 |
| 31 May 2013 | INR | 973.35 | 990.95 | 970 | 974.25 | 974.25 | +0.9 (+0.09%) | 5,394 |
| 30 May 2013 | INR | 993.55 | 995.9 | 966.4 | 973.35 | 973.35 | -21.2 (-2.13%) | 8,064 |
| 29 May 2013 | INR | 994 | 999.9 | 985.15 | 994.55 | 994.55 | +10.1 (+1.03%) | 8,103 |
| 28 May 2013 | INR | 990 | 997 | 980.15 | 984.45 | 984.45 | -6.1 (-0.62%) | 5,858 |
| 27 May 2013 | INR | 989 | 1,004.95 | 985 | 990.55 | 990.55 | +2.75 (+0.28%) | 11,969 |
| 24 May 2013 | INR | 984.8 | 992.9 | 978.6 | 987.8 | 987.8 | +7.5 (+0.77%) | 6,613 |
| 23 May 2013 | INR | 1,005.9 | 1,005.9 | 976 | 980.3 | 980.3 | -14.35 (-1.44%) | 18,195 |
| 22 May 2013 | INR | 1,010 | 1,017.8 | 983 | 994.65 | 994.65 | -12.85 (-1.28%) | 104,482 |
| 21 May 2013 | INR | 1,075 | 1,075 | 1,000 | 1,007.5 | 1,007.5 | -79.2 (-7.29%) | 57,346 |
| 20 May 2013 | INR | 1,124.05 | 1,130.6 | 1,078.05 | 1,086.7 | 1,086.7 | -34.45 (-3.07%) | 15,814 |
| 17 May 2013 | INR | 1,135.1 | 1,140 | 1,118 | 1,121.15 | 1,121.15 | -9.1 (-0.81%) | 2,675 |
| 16 May 2013 | INR | 1,142.5 | 1,150 | 1,127.25 | 1,130.25 | 1,130.25 | -12.25 (-1.07%) | 7,999 |
| 15 May 2013 | INR | 1,127 | 1,146.4 | 1,127 | 1,142.5 | 1,142.5 | +22.2 (+1.98%) | 9,543 |
| 14 May 2013 | INR | 1,118.95 | 1,127.9 | 1,115 | 1,120.3 | 1,120.3 | +16.5 (+1.49%) | 11,307 |
| 13 May 2013 | INR | 1,087.9 | 1,107.45 | 1,080.65 | 1,103.8 | 1,103.8 | +17.75 (+1.63%) | 6,560 |
| 10 May 2013 | INR | 1,090 | 1,090 | 1,081.1 | 1,086.05 | 1,086.05 | +3.6 (+0.33%) | 2,881 |
| 9 May 2013 | INR | 1,077 | 1,102 | 1,060 | 1,082.45 | 1,082.45 | -10.35 (-0.95%) | 11,527 |
