| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 570 | 590 | 568.75 | 571.15 | 571.15 | -3.95 (-0.69%) | 61,691 |
| 18 Jun 2013 | INR | 571.15 | 583.9 | 570.6 | 575.1 | 575.1 | +6.1 (+1.07%) | 22,479 |
| 17 Jun 2013 | INR | 572 | 572 | 564.05 | 569 | 569 | -1.25 (-0.22%) | 11,366 |
| 14 Jun 2013 | INR | 572 | 579 | 566.35 | 570.25 | 570.25 | +0.05 (+0.01%) | 16,281 |
| 13 Jun 2013 | INR | 581.9 | 582.55 | 566.8 | 570.2 | 570.2 | -11.7 (-2.01%) | 22,219 |
| 12 Jun 2013 | INR | 574.9 | 588.35 | 574.9 | 581.9 | 581.9 | +12.1 (+2.12%) | 78,998 |
| 11 Jun 2013 | INR | 554 | 575.95 | 543.5 | 569.8 | 569.8 | +15.45 (+2.79%) | 65,802 |
| 10 Jun 2013 | INR | 584.65 | 584.65 | 550.9 | 554.35 | 554.35 | -22.2 (-3.85%) | 35,159 |
| 7 Jun 2013 | INR | 580 | 586 | 571.2 | 576.55 | 576.55 | -2.55 (-0.44%) | 43,868 |
| 6 Jun 2013 | INR | 599.95 | 599.95 | 575 | 579.1 | 579.1 | -21.4 (-3.56%) | 66,775 |
| 5 Jun 2013 | INR | 598.95 | 605.05 | 596 | 600.5 | 600.5 | +3.05 (+0.51%) | 32,467 |
| 4 Jun 2013 | INR | 588 | 609.7 | 588 | 597.45 | 597.45 | +11.9 (+2.03%) | 97,319 |
| 3 Jun 2013 | INR | 590 | 598.4 | 581 | 585.55 | 585.55 | -5.6 (-0.95%) | 40,754 |
| 31 May 2013 | INR | 575 | 596 | 571 | 591.15 | 591.15 | +17.85 (+3.11%) | 60,305 |
| 30 May 2013 | INR | 566 | 574.45 | 562 | 573.3 | 573.3 | +11.15 (+1.98%) | 21,341 |
| 29 May 2013 | INR | 552.35 | 576 | 547 | 562.15 | 562.15 | +3.65 (+0.65%) | 39,596 |
| 28 May 2013 | INR | 564.9 | 566.7 | 557.05 | 558.5 | 558.5 | -1.6 (-0.29%) | 21,715 |
| 27 May 2013 | INR | 549 | 568 | 549 | 560.1 | 560.1 | +8.9 (+1.61%) | 23,897 |
| 24 May 2013 | INR | 570 | 570 | 546.25 | 551.2 | 551.2 | -20.8 (-3.64%) | 96,161 |
| 23 May 2013 | INR | 564 | 578 | 561.7 | 572 | 572 | +9 (+1.60%) | 1,168,530 |
| 22 May 2013 | INR | 570.1 | 578.45 | 556.65 | 563 | 563 | -10.75 (-1.87%) | 30,998 |
| 21 May 2013 | INR | 573.25 | 588 | 569.1 | 573.75 | 573.75 | +0.45 (+0.08%) | 56,689 |
| 20 May 2013 | INR | 571 | 607.7 | 567.3 | 573.3 | 573.3 | +1.2 (+0.21%) | 123,142 |
| 17 May 2013 | INR | 578 | 580 | 561.55 | 572.1 | 572.1 | -5.2 (-0.90%) | 34,944 |
| 16 May 2013 | INR | 559 | 580 | 557.15 | 577.3 | 577.3 | +19.05 (+3.41%) | 91,729 |
| 15 May 2013 | INR | 555 | 563.45 | 551.05 | 558.25 | 558.25 | +10.6 (+1.94%) | 91,856 |
| 14 May 2013 | INR | 534.9 | 550 | 534.9 | 547.65 | 547.65 | +14.4 (+2.70%) | 52,368 |
| 13 May 2013 | INR | 538 | 554.15 | 531.1 | 533.25 | 533.25 | -6.45 (-1.20%) | 59,257 |
| 10 May 2013 | INR | 525.1 | 556.8 | 525.1 | 539.7 | 539.7 | +15.1 (+2.88%) | 144,342 |
| 9 May 2013 | INR | 525.95 | 529 | 520.15 | 524.6 | 524.6 | -0.8 (-0.15%) | 46,046 |
