| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 704 | 723.5 | 704 | 712.4 | 71.24 | +9.45 (+1.34%) | 172,090 |
| 18 Jun 2013 | INR | 690 | 706.35 | 685.05 | 702.95 | 70.295 | +12.35 (+1.79%) | 151,828 |
| 17 Jun 2013 | INR | 685 | 693.4 | 671.7 | 690.6 | 69.06 | +5.75 (+0.84%) | 104,128 |
| 14 Jun 2013 | INR | 672.05 | 691.65 | 672.05 | 684.85 | 68.485 | +13.7 (+2.04%) | 102,452 |
| 13 Jun 2013 | INR | 668.95 | 679 | 660.8 | 671.15 | 67.115 | -3.2 (-0.47%) | 147,111 |
| 12 Jun 2013 | INR | 705 | 705 | 667.25 | 674.35 | 67.435 | -31.35 (-4.44%) | 227,606 |
| 11 Jun 2013 | INR | 724 | 727.5 | 684.3 | 705.7 | 70.57 | -19.55 (-2.70%) | 257,263 |
| 10 Jun 2013 | INR | 727 | 731.8 | 715.6 | 725.25 | 72.525 | +3.85 (+0.53%) | 106,858 |
| 7 Jun 2013 | INR | 735 | 738.65 | 718.2 | 721.4 | 72.14 | -14.9 (-2.02%) | 161,434 |
| 6 Jun 2013 | INR | 721 | 743.6 | 720 | 736.3 | 73.63 | +9.5 (+1.31%) | 215,880 |
| 5 Jun 2013 | INR | 707 | 732.5 | 707 | 726.8 | 72.68 | +17.05 (+2.40%) | 168,541 |
| 4 Jun 2013 | INR | 690 | 719 | 690 | 709.75 | 70.975 | +15.85 (+2.28%) | 136,218 |
| 3 Jun 2013 | INR | 690 | 698.8 | 683.45 | 693.9 | 69.39 | +8.8 (+1.28%) | 89,587 |
| 31 May 2013 | INR | 718 | 718 | 680.3 | 685.1 | 68.51 | -33.3 (-4.64%) | 127,673 |
| 30 May 2013 | INR | 701.1 | 723.25 | 699.05 | 718.4 | 71.84 | +11.45 (+1.62%) | 129,347 |
| 29 May 2013 | INR | 719 | 721.5 | 701.1 | 706.95 | 70.695 | -11.85 (-1.65%) | 90,486 |
| 28 May 2013 | INR | 721 | 727.95 | 714.55 | 718.8 | 71.88 | -0.7 (-0.10%) | 143,742 |
| 27 May 2013 | INR | 713 | 724.4 | 708.25 | 719.5 | 71.95 | +6.95 (+0.98%) | 165,236 |
| 24 May 2013 | INR | 694 | 718 | 680 | 712.55 | 71.255 | +24.45 (+3.55%) | 278,973 |
| 23 May 2013 | INR | 676 | 693.5 | 665 | 688.1 | 68.81 | +3.35 (+0.49%) | 427,668 |
| 22 May 2013 | INR | 694 | 699.5 | 678 | 684.75 | 68.475 | -7.35 (-1.06%) | 108,668 |
| 21 May 2013 | INR | 701 | 704.8 | 690 | 692.1 | 69.21 | -8.75 (-1.25%) | 98,085 |
| 20 May 2013 | INR | 709.9 | 721 | 698 | 700.85 | 70.085 | -5.5 (-0.78%) | 160,265 |
| 17 May 2013 | INR | 708 | 714 | 698.2 | 706.35 | 70.635 | +2.8 (+0.40%) | 172,558 |
| 16 May 2013 | INR | 691.5 | 712 | 686.05 | 703.55 | 70.355 | +12.1 (+1.75%) | 258,666 |
| 15 May 2013 | INR | 681 | 697.4 | 681 | 691.45 | 69.145 | +12.8 (+1.89%) | 141,338 |
| 14 May 2013 | INR | 683.4 | 684.9 | 672 | 678.65 | 67.865 | +0.55 (+0.08%) | 154,885 |
| 13 May 2013 | INR | 696.7 | 705 | 672.2 | 678.1 | 67.81 | -17.75 (-2.55%) | 145,409 |
| 10 May 2013 | INR | 705.5 | 708.7 | 692.4 | 695.85 | 69.585 | -7.95 (-1.13%) | 151,141 |
| 9 May 2013 | INR | 712 | 716 | 700 | 703.8 | 70.38 | -8.3 (-1.17%) | 146,717 |
