| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2013 | INR | 2,519.8 | 2,519.8 | 2,495 | 2,501.95 | 25.0195 | -1.75 (-0.07%) | 3,179 |
| 21 Jun 2013 | INR | 2,543.5 | 2,543.5 | 2,496.05 | 2,503.7 | 25.037 | -30.5 (-1.20%) | 21,652 |
| 20 Jun 2013 | INR | 2,605 | 2,612.7 | 2,522.05 | 2,534.2 | 25.342 | -70.2 (-2.70%) | 7,829 |
| 19 Jun 2013 | INR | 2,606.45 | 2,607.95 | 2,591.05 | 2,604.4 | 26.044 | -4.55 (-0.17%) | 3,366 |
| 18 Jun 2013 | INR | 2,614.5 | 2,616.2 | 2,602.15 | 2,608.95 | 26.0895 | +16.15 (+0.62%) | 3,615 |
| 17 Jun 2013 | INR | 2,591.15 | 2,610 | 2,585.15 | 2,592.8 | 25.928 | +15.45 (+0.60%) | 2,843 |
| 14 Jun 2013 | INR | 2,602.1 | 2,602.1 | 2,572.2 | 2,577.35 | 25.7735 | -26.75 (-1.03%) | 4,776 |
| 13 Jun 2013 | INR | 2,599.95 | 2,622 | 2,596.55 | 2,604.1 | 26.041 | +21.9 (+0.85%) | 16,371 |
| 12 Jun 2013 | INR | 2,608.5 | 2,608.5 | 2,573.5 | 2,582.2 | 25.822 | -3.9 (-0.15%) | 5,028 |
| 11 Jun 2013 | INR | 2,612.5 | 2,630.1 | 2,576.15 | 2,586.1 | 25.861 | +5.4 (+0.21%) | 20,763 |
| 10 Jun 2013 | INR | 2,589.4 | 2,589.4 | 2,552.5 | 2,580.7 | 25.807 | -13.05 (-0.50%) | 2,643 |
| 7 Jun 2013 | INR | 2,586.05 | 2,605 | 2,585.15 | 2,593.75 | 25.9375 | +18.45 (+0.72%) | 6,712 |
| 6 Jun 2013 | INR | 2,596 | 2,596 | 2,570.55 | 2,575.3 | 25.753 | +20.7 (+0.81%) | 15,850 |
| 5 Jun 2013 | INR | 2,559.8 | 2,560 | 2,531.3 | 2,554.6 | 25.546 | +9.7 (+0.38%) | 10,411 |
| 4 Jun 2013 | INR | 2,543 | 2,556 | 2,537.5 | 2,544.9 | 25.449 | +13.7 (+0.54%) | 7,535 |
| 3 Jun 2013 | INR | 2,539.4 | 2,544.5 | 2,516.6 | 2,531.2 | 25.312 | -26.6 (-1.04%) | 5,171 |
| 31 May 2013 | INR | 2,540 | 2,568.5 | 2,540 | 2,557.8 | 25.578 | +32.4 (+1.28%) | 5,879 |
| 30 May 2013 | INR | 2,506 | 2,529.35 | 2,490.35 | 2,525.4 | 25.254 | +37.25 (+1.50%) | 6,915 |
| 29 May 2013 | INR | 2,537.8 | 2,537.8 | 2,473.45 | 2,488.15 | 24.8815 | +19.75 (+0.80%) | 4,131 |
| 28 May 2013 | INR | 2,494.8 | 2,494.8 | 2,465 | 2,468.4 | 24.684 | -9.8 (-0.40%) | 2,182 |
| 27 May 2013 | INR | 2,481.05 | 2,508.5 | 2,476.1 | 2,478.2 | 24.782 | +1.15 (+0.05%) | 25,714 |
| 24 May 2013 | INR | 2,471.25 | 2,503.95 | 2,466.5 | 2,477.05 | 24.7705 | -10.85 (-0.44%) | 5,958 |
| 23 May 2013 | INR | 2,479.95 | 2,494.75 | 2,463.25 | 2,487.9 | 24.879 | +4.45 (+0.18%) | 5,226 |
| 22 May 2013 | INR | 2,465 | 2,494 | 2,465 | 2,483.45 | 24.8345 | +4.6 (+0.19%) | 5,927 |
| 21 May 2013 | INR | 2,485.1 | 2,508 | 2,471.1 | 2,478.85 | 24.7885 | +33.5 (+1.37%) | 7,361 |
| 20 May 2013 | INR | 2,480.1 | 2,480.1 | 2,441.1 | 2,445.35 | 24.4535 | -54.45 (-2.18%) | 8,903 |
| 17 May 2013 | INR | 2,501.25 | 2,538.5 | 2,492.65 | 2,499.8 | 24.998 | -10.8 (-0.43%) | 15,431 |
| 16 May 2013 | INR | 2,511.05 | 2,538.15 | 2,506.1 | 2,510.6 | 25.106 | -44.05 (-1.72%) | 11,940 |
| 15 May 2013 | INR | 2,572 | 2,572 | 2,531.15 | 2,554.65 | 25.5465 | -18.1 (-0.70%) | 7,176 |
| 14 May 2013 | INR | 2,594.5 | 2,594.5 | 2,558 | 2,572.75 | 25.7275 | -27.45 (-1.06%) | 4,407 |
