| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 217.5 | 219.5 | 216.18 | 216.4 | 216.4 | -3.8 (-1.73%) | 7,480 |
| 27 Jun 2013 | INR | 216.6 | 221.5 | 216.6 | 220.2 | 220.2 | +1.08 (+0.49%) | 2,680 |
| 26 Jun 2013 | INR | 219.5 | 219.5 | 217.76 | 219.12 | 219.12 | +1.26 (+0.58%) | 6,660 |
| 25 Jun 2013 | INR | 218.5 | 219.9 | 216.98 | 217.86 | 217.86 | -0.06 (-0.03%) | 6,108 |
| 24 Jun 2013 | INR | 217 | 218.98 | 216.6 | 217.92 | 217.92 | -0.48 (-0.22%) | 3,116 |
| 21 Jun 2013 | INR | 216.28 | 222.4 | 216.28 | 218.4 | 218.4 | 0.0 (0.0%) | 3,228 |
| 20 Jun 2013 | INR | 215.32 | 221 | 215.3 | 218.4 | 218.4 | +0.1 (+0.05%) | 70,876 |
| 19 Jun 2013 | INR | 216.78 | 224.98 | 216.6 | 218.3 | 218.3 | +1.04 (+0.48%) | 10,412 |
| 18 Jun 2013 | INR | 222.5 | 222.5 | 216.5 | 217.26 | 217.26 | -5.46 (-2.45%) | 7,456 |
| 17 Jun 2013 | INR | 218 | 224.48 | 218 | 222.72 | 222.72 | +5.7 (+2.63%) | 8,028 |
| 14 Jun 2013 | INR | 212.5 | 218.86 | 212.5 | 217.02 | 217.02 | +0.22 (+0.10%) | 3,016 |
| 13 Jun 2013 | INR | 216 | 218.48 | 214.94 | 216.8 | 216.8 | -2.5 (-1.14%) | 2,132 |
| 12 Jun 2013 | INR | 213 | 219.9 | 212.92 | 219.3 | 219.3 | +3.3 (+1.53%) | 5,364 |
| 11 Jun 2013 | INR | 220 | 220 | 215 | 216 | 216 | -0.32 (-0.15%) | 7,028 |
| 10 Jun 2013 | INR | 216.62 | 220 | 215.06 | 216.32 | 216.32 | -2.24 (-1.02%) | 4,568 |
| 7 Jun 2013 | INR | 216.76 | 219.26 | 216.52 | 218.56 | 218.56 | +2.64 (+1.22%) | 7,532 |
| 6 Jun 2013 | INR | 217 | 217 | 215.76 | 215.92 | 215.92 | -1.48 (-0.68%) | 9,920 |
| 5 Jun 2013 | INR | 218 | 219.98 | 213.5 | 217.4 | 217.4 | +0.88 (+0.41%) | 4,156 |
| 4 Jun 2013 | INR | 217.5 | 218.98 | 215.5 | 216.52 | 216.52 | -3.08 (-1.40%) | 7,224 |
| 3 Jun 2013 | INR | 217.5 | 221.76 | 215 | 219.6 | 219.6 | +4.34 (+2.02%) | 8,888 |
| 31 May 2013 | INR | 213.7 | 218.5 | 212.98 | 215.26 | 215.26 | +0.7 (+0.33%) | 4,504 |
| 30 May 2013 | INR | 216.5 | 218.48 | 212.62 | 214.56 | 214.56 | -3.12 (-1.43%) | 6,588 |
| 29 May 2013 | INR | 219.5 | 219.5 | 215.5 | 217.68 | 217.68 | +2.6 (+1.21%) | 5,848 |
| 28 May 2013 | INR | 222 | 222 | 211.5 | 215.08 | 215.08 | -2.92 (-1.34%) | 27,116 |
| 27 May 2013 | INR | 215 | 218.5 | 212.5 | 218 | 218 | -0.2 (-0.09%) | 9,008 |
| 24 May 2013 | INR | 216.5 | 222 | 208.6 | 218.2 | 218.2 | +1.94 (+0.90%) | 11,268 |
| 23 May 2013 | INR | 215.52 | 217.5 | 213.02 | 216.26 | 216.26 | -2.14 (-0.98%) | 6,364 |
| 22 May 2013 | INR | 227.94 | 227.94 | 217.48 | 218.4 | 218.4 | -6.82 (-3.03%) | 8,200 |
| 21 May 2013 | INR | 220 | 227.5 | 215 | 225.22 | 225.22 | +4.64 (+2.10%) | 8,152 |
| 20 May 2013 | INR | 221.5 | 227.44 | 211.72 | 220.58 | 220.58 | +0.06 (+0.03%) | 5,356 |
