| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 357.4 | 364.15 | 336 | 346.1 | 346.1 | -3 (-0.86%) | 49,521 |
| 26 Jun 2013 | INR | 353.2 | 356 | 340 | 349.1 | 349.1 | -7.8 (-2.19%) | 32,610 |
| 25 Jun 2013 | INR | 370 | 373.9 | 355 | 356.9 | 356.9 | -14.65 (-3.94%) | 29,902 |
| 24 Jun 2013 | INR | 375 | 382.8 | 368.1 | 371.55 | 371.55 | -10.45 (-2.74%) | 21,321 |
| 21 Jun 2013 | INR | 398.8 | 400.5 | 373.5 | 382 | 382 | -14.7 (-3.71%) | 45,594 |
| 20 Jun 2013 | INR | 408.7 | 409 | 394.9 | 396.7 | 396.7 | -15.05 (-3.66%) | 21,502 |
| 19 Jun 2013 | INR | 400 | 424 | 400 | 411.75 | 411.75 | +9.15 (+2.27%) | 112,687 |
| 18 Jun 2013 | INR | 400 | 411.1 | 398.9 | 402.6 | 402.6 | -0.65 (-0.16%) | 32,178 |
| 17 Jun 2013 | INR | 404.9 | 408.35 | 400 | 403.25 | 403.25 | +4.25 (+1.07%) | 16,051 |
| 14 Jun 2013 | INR | 393.05 | 405 | 392.5 | 399 | 399 | +8.15 (+2.09%) | 17,854 |
| 13 Jun 2013 | INR | 384 | 409 | 384 | 390.85 | 390.85 | -4.25 (-1.08%) | 38,252 |
| 12 Jun 2013 | INR | 409 | 414.4 | 391.45 | 395.1 | 395.1 | -14.05 (-3.43%) | 43,162 |
| 11 Jun 2013 | INR | 430 | 431.45 | 380.55 | 409.15 | 409.15 | -21.45 (-4.98%) | 114,137 |
| 10 Jun 2013 | INR | 444 | 444.95 | 428.5 | 430.6 | 430.6 | -9.65 (-2.19%) | 21,968 |
| 7 Jun 2013 | INR | 446 | 454.4 | 438 | 440.25 | 440.25 | -10.2 (-2.26%) | 21,744 |
| 6 Jun 2013 | INR | 442.1 | 453.4 | 439.6 | 450.45 | 450.45 | +3.65 (+0.82%) | 45,594 |
| 5 Jun 2013 | INR | 435 | 449.9 | 435 | 446.8 | 446.8 | +9 (+2.06%) | 30,516 |
| 4 Jun 2013 | INR | 427 | 451.45 | 427 | 437.8 | 437.8 | +6.35 (+1.47%) | 57,915 |
| 3 Jun 2013 | INR | 428 | 437.5 | 416 | 431.45 | 431.45 | +0.65 (+0.15%) | 16,596 |
| 31 May 2013 | INR | 445 | 447.05 | 425.1 | 430.8 | 430.8 | -18.6 (-4.14%) | 25,566 |
| 30 May 2013 | INR | 447.85 | 452.2 | 444.05 | 449.4 | 449.4 | +0.85 (+0.19%) | 25,110 |
| 29 May 2013 | INR | 457 | 460 | 447.05 | 448.55 | 448.55 | -8.75 (-1.91%) | 26,204 |
| 28 May 2013 | INR | 461 | 471 | 456.15 | 457.3 | 457.3 | -6.75 (-1.45%) | 48,140 |
| 27 May 2013 | INR | 452.1 | 468 | 452.1 | 464.05 | 464.05 | +8.3 (+1.82%) | 39,423 |
| 24 May 2013 | INR | 446.95 | 464.2 | 438.2 | 455.75 | 455.75 | +12.45 (+2.81%) | 60,100 |
| 23 May 2013 | INR | 459.6 | 462.5 | 440 | 443.3 | 443.3 | -20.65 (-4.45%) | 43,887 |
| 22 May 2013 | INR | 475.1 | 479 | 462 | 463.95 | 463.95 | -10.25 (-2.16%) | 25,986 |
| 21 May 2013 | INR | 484 | 488.45 | 470 | 474.2 | 474.2 | -9.45 (-1.95%) | 28,573 |
| 20 May 2013 | INR | 472 | 512.1 | 471.5 | 483.65 | 483.65 | +13.6 (+2.89%) | 184,776 |
| 17 May 2013 | INR | 477.85 | 481.7 | 466.2 | 470.05 | 470.05 | -3.4 (-0.72%) | 37,056 |
