| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | INR | 293.86 | 293.86 | 279.64 | 290.72 | 145.36 | -2.28 (-0.78%) | 4,970 |
| 17 Jun 2013 | INR | 279.64 | 298.54 | 274.9 | 293 | 146.5 | +14.64 (+5.26%) | 17,460 |
| 14 Jun 2013 | INR | 284.18 | 284.18 | 276.8 | 278.36 | 139.18 | +0.8 (+0.29%) | 4,220 |
| 13 Jun 2013 | INR | 275.42 | 282 | 274.9 | 277.56 | 138.78 | -3.08 (-1.10%) | 3,360 |
| 12 Jun 2013 | INR | 277.74 | 281.58 | 277.74 | 280.64 | 140.32 | +3.14 (+1.13%) | 15,050 |
| 11 Jun 2013 | INR | 274.9 | 282.44 | 271.96 | 277.5 | 138.75 | +1.42 (+0.51%) | 8,880 |
| 10 Jun 2013 | INR | 279.64 | 281.54 | 274.9 | 276.08 | 138.04 | -2.84 (-1.02%) | 1,830 |
| 7 Jun 2013 | INR | 274.9 | 283.2 | 274.9 | 278.92 | 139.46 | +6.02 (+2.21%) | 7,820 |
| 6 Jun 2013 | INR | 273.9 | 275.08 | 270.26 | 272.9 | 136.45 | -0.96 (-0.35%) | 2,080 |
| 5 Jun 2013 | INR | 273.94 | 275.94 | 270.16 | 273.86 | 136.93 | +3.7 (+1.37%) | 4,070 |
| 4 Jun 2013 | INR | 270.68 | 273.62 | 270.16 | 270.16 | 135.08 | -0.14 (-0.05%) | 2,940 |
| 3 Jun 2013 | INR | 266.84 | 271.06 | 265.94 | 270.3 | 135.15 | +0.1 (+0.04%) | 3,680 |
| 31 May 2013 | INR | 279.64 | 279.64 | 268.78 | 270.2 | 135.1 | +0.18 (+0.07%) | 6,720 |
| 30 May 2013 | INR | 271.48 | 274.9 | 266.94 | 270.02 | 135.01 | +4.32 (+1.63%) | 12,870 |
| 29 May 2013 | INR | 249.02 | 274.7 | 246.42 | 265.7 | 132.85 | +21.98 (+9.02%) | 74,750 |
| 28 May 2013 | INR | 243.62 | 246.46 | 239.92 | 243.72 | 121.86 | +1.82 (+0.75%) | 3,260 |
| 27 May 2013 | INR | 242.66 | 246.46 | 240.44 | 241.9 | 120.95 | -3.18 (-1.30%) | 8,800 |
| 24 May 2013 | INR | 242.66 | 246.36 | 241.72 | 245.08 | 122.54 | +1.32 (+0.54%) | 3,440 |
| 23 May 2013 | INR | 245.52 | 251.2 | 243.34 | 243.76 | 121.88 | -4.6 (-1.85%) | 3,130 |
| 22 May 2013 | INR | 251.34 | 253.86 | 247.88 | 248.36 | 124.18 | -1.52 (-0.61%) | 3,690 |
| 21 May 2013 | INR | 252.14 | 253.56 | 249.26 | 249.88 | 124.94 | -1.12 (-0.45%) | 6,470 |
| 20 May 2013 | INR | 251.2 | 255.84 | 250.78 | 251 | 125.5 | +0.8 (+0.32%) | 10,250 |
| 17 May 2013 | INR | 251.82 | 251.82 | 248.36 | 250.2 | 125.1 | +0.38 (+0.15%) | 1,630 |
| 16 May 2013 | INR | 250.26 | 251.58 | 247.78 | 249.82 | 124.91 | +1.6 (+0.64%) | 1,650 |
| 15 May 2013 | INR | 252.96 | 252.96 | 247.54 | 248.22 | 124.11 | +0.68 (+0.27%) | 2,600 |
| 14 May 2013 | INR | 251.24 | 251.24 | 245.94 | 247.54 | 123.77 | -4.94 (-1.96%) | 7,480 |
| 13 May 2013 | INR | 255 | 255 | 250.54 | 252.48 | 126.24 | -1.52 (-0.60%) | 4,230 |
| 11 May 2013 | INR | 253.94 | 254.04 | 253.94 | 254 | 127 | +5.08 (+2.04%) | 230 |
| 10 May 2013 | INR | 247.92 | 253.76 | 247.4 | 248.92 | 124.46 | -0.52 (-0.21%) | 1,690 |
| 9 May 2013 | INR | 248.02 | 251.86 | 248.02 | 249.44 | 124.72 | +0.04 (+0.02%) | 1,390 |
