| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 568 | 570 | 546.6 | 557.2 | 557.2 | -3.1 (-0.55%) | 7,241 |
| 18 Jun 2013 | INR | 539.8 | 575.5 | 528 | 560.3 | 560.3 | +29.9 (+5.64%) | 9,959 |
| 17 Jun 2013 | INR | 537 | 542 | 528.25 | 530.4 | 530.4 | -3.4 (-0.64%) | 1,148 |
| 14 Jun 2013 | INR | 532 | 552.5 | 527.6 | 533.8 | 533.8 | +10.45 (+2.00%) | 3,394 |
| 13 Jun 2013 | INR | 530 | 536 | 520.05 | 523.35 | 523.35 | -9.8 (-1.84%) | 3,665 |
| 12 Jun 2013 | INR | 539.95 | 550 | 527.75 | 533.15 | 533.15 | -4.3 (-0.80%) | 1,249 |
| 11 Jun 2013 | INR | 543.5 | 545 | 535 | 537.45 | 537.45 | -9.4 (-1.72%) | 2,428 |
| 10 Jun 2013 | INR | 547 | 552 | 544 | 546.85 | 546.85 | -5.9 (-1.07%) | 895 |
| 7 Jun 2013 | INR | 545 | 556.8 | 541 | 552.75 | 552.75 | +11.65 (+2.15%) | 2,826 |
| 6 Jun 2013 | INR | 554 | 554 | 540.1 | 541.1 | 541.1 | -11.65 (-2.11%) | 3,942 |
| 5 Jun 2013 | INR | 545.5 | 558.9 | 539.25 | 552.75 | 552.75 | +6.85 (+1.25%) | 2,076 |
| 4 Jun 2013 | INR | 529 | 554.2 | 529 | 545.9 | 545.9 | +15.95 (+3.01%) | 5,462 |
| 3 Jun 2013 | INR | 534.95 | 535 | 525.1 | 529.95 | 529.95 | -5.45 (-1.02%) | 1,950 |
| 31 May 2013 | INR | 555.6 | 558 | 532.25 | 535.4 | 535.4 | -23 (-4.12%) | 5,589 |
| 30 May 2013 | INR | 569.95 | 569.95 | 555 | 558.4 | 558.4 | -8.9 (-1.57%) | 1,747 |
| 29 May 2013 | INR | 551.05 | 588.95 | 550 | 567.3 | 567.3 | +15.4 (+2.79%) | 7,744 |
| 28 May 2013 | INR | 557.95 | 559.9 | 549 | 551.9 | 551.9 | -1.9 (-0.34%) | 2,701 |
| 27 May 2013 | INR | 559.05 | 562 | 547.5 | 553.8 | 553.8 | -3.95 (-0.71%) | 2,309 |
| 24 May 2013 | INR | 560.05 | 563 | 557 | 557.75 | 557.75 | +1.95 (+0.35%) | 496 |
| 23 May 2013 | INR | 567.45 | 572.95 | 553 | 555.8 | 555.8 | -13 (-2.29%) | 2,839 |
| 22 May 2013 | INR | 570 | 573 | 563 | 568.8 | 568.8 | -0.4 (-0.07%) | 1,350 |
| 21 May 2013 | INR | 572 | 575 | 563 | 569.2 | 569.2 | -8.8 (-1.52%) | 2,664 |
| 20 May 2013 | INR | 581 | 585 | 566.1 | 578 | 578 | -3.7 (-0.64%) | 3,812 |
| 17 May 2013 | INR | 582.05 | 585 | 570 | 581.7 | 581.7 | -3.4 (-0.58%) | 2,365 |
| 16 May 2013 | INR | 585 | 594.9 | 582 | 585.1 | 585.1 | -2.15 (-0.37%) | 52,846 |
| 15 May 2013 | INR | 589.95 | 592.5 | 585 | 587.25 | 587.25 | +2.05 (+0.35%) | 11,425 |
| 14 May 2013 | INR | 584 | 589 | 577 | 585.2 | 585.2 | +7.4 (+1.28%) | 4,383 |
| 13 May 2013 | INR | 570 | 581.8 | 570 | 577.8 | 577.8 | +4.3 (+0.75%) | 14,673 |
| 10 May 2013 | INR | 570 | 583.95 | 568.95 | 573.5 | 573.5 | +5.75 (+1.01%) | 13,340 |
| 9 May 2013 | INR | 568 | 569 | 564.1 | 567.75 | 567.75 | +0.45 (+0.08%) | 2,878 |
