| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 204.65 | 209 | 203.5 | 205.65 | 205.65 | +1.9 (+0.93%) | 6,742 |
| 18 Jun 2013 | INR | 202 | 205.9 | 201 | 203.75 | 203.75 | +4.15 (+2.08%) | 17,292 |
| 17 Jun 2013 | INR | 200.05 | 200.55 | 197.7 | 199.6 | 199.6 | -1.2 (-0.60%) | 8,560 |
| 14 Jun 2013 | INR | 200.65 | 203 | 199 | 200.8 | 200.8 | +2.45 (+1.24%) | 3,820 |
| 13 Jun 2013 | INR | 197.9 | 202 | 195.55 | 198.35 | 198.35 | +0.05 (+0.03%) | 7,225 |
| 12 Jun 2013 | INR | 191 | 199.4 | 191 | 198.3 | 198.3 | +2.8 (+1.43%) | 8,176 |
| 11 Jun 2013 | INR | 196 | 197.05 | 184 | 195.5 | 195.5 | -3.45 (-1.73%) | 74,736 |
| 10 Jun 2013 | INR | 204 | 204 | 197.55 | 198.95 | 198.95 | -4.45 (-2.19%) | 19,183 |
| 7 Jun 2013 | INR | 206.2 | 206.2 | 202.5 | 203.4 | 203.4 | -2.8 (-1.36%) | 3,391 |
| 6 Jun 2013 | INR | 206.7 | 206.85 | 204.95 | 206.2 | 206.2 | +0.05 (+0.02%) | 4,059 |
| 5 Jun 2013 | INR | 207 | 208.4 | 205 | 206.15 | 206.15 | -0.75 (-0.36%) | 28,670 |
| 4 Jun 2013 | INR | 210.2 | 211 | 205.05 | 206.9 | 206.9 | -2.95 (-1.41%) | 9,278 |
| 3 Jun 2013 | INR | 212.25 | 212.25 | 209.3 | 209.85 | 209.85 | -3.05 (-1.43%) | 6,639 |
| 31 May 2013 | INR | 215 | 215 | 210 | 212.9 | 212.9 | -0.25 (-0.12%) | 15,318 |
| 30 May 2013 | INR | 224 | 225 | 212.4 | 213.15 | 213.15 | -4.85 (-2.22%) | 44,716 |
| 29 May 2013 | INR | 220 | 221.7 | 216.15 | 218 | 218 | +0.15 (+0.07%) | 20,450 |
| 28 May 2013 | INR | 216.8 | 218.7 | 215.65 | 217.85 | 217.85 | +1.65 (+0.76%) | 15,615 |
| 27 May 2013 | INR | 216 | 218 | 214.55 | 216.2 | 216.2 | -0.1 (-0.05%) | 4,512 |
| 24 May 2013 | INR | 215.95 | 219 | 213.3 | 216.3 | 216.3 | +1.95 (+0.91%) | 11,111 |
| 23 May 2013 | INR | 213.55 | 216.8 | 212 | 214.35 | 214.35 | +0.5 (+0.23%) | 17,336 |
| 22 May 2013 | INR | 214.1 | 223.5 | 208.9 | 213.85 | 213.85 | +1.05 (+0.49%) | 76,255 |
| 21 May 2013 | INR | 213.2 | 216.45 | 211.1 | 212.8 | 212.8 | -0.35 (-0.16%) | 11,529 |
| 20 May 2013 | INR | 214.9 | 216 | 212.85 | 213.15 | 213.15 | +0.95 (+0.45%) | 12,927 |
| 17 May 2013 | INR | 213.5 | 213.85 | 210.2 | 212.2 | 212.2 | -0.25 (-0.12%) | 6,006 |
| 16 May 2013 | INR | 212.8 | 214.95 | 211 | 212.45 | 212.45 | -0.25 (-0.12%) | 8,051 |
| 15 May 2013 | INR | 209.45 | 215 | 209.45 | 212.7 | 212.7 | +3 (+1.43%) | 698,241 |
| 14 May 2013 | INR | 213 | 215.9 | 208 | 209.7 | 209.7 | -1.15 (-0.55%) | 17,656 |
| 13 May 2013 | INR | 213 | 214.05 | 208.25 | 210.85 | 210.85 | +0.3 (+0.14%) | 13,368 |
| 10 May 2013 | INR | 215.5 | 215.5 | 209 | 210.55 | 210.55 | -6.9 (-3.17%) | 36,169 |
| 9 May 2013 | INR | 228 | 228 | 215.5 | 217.45 | 217.45 | -7 (-3.12%) | 26,742 |
