| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2013 | INR | 325 | 329 | 322.05 | 325.05 | 325.05 | +2.65 (+0.82%) | 111,798 |
| 13 Jun 2013 | INR | 321.5 | 323.75 | 319.75 | 322.4 | 322.4 | +0.05 (+0.02%) | 17,011 |
| 12 Jun 2013 | INR | 328.7 | 334.7 | 322 | 322.35 | 322.35 | -6.35 (-1.93%) | 14,133 |
| 11 Jun 2013 | INR | 325.05 | 332 | 322 | 328.7 | 328.7 | +2.65 (+0.81%) | 38,784 |
| 10 Jun 2013 | INR | 328 | 334.4 | 325 | 326.05 | 326.05 | +1.35 (+0.42%) | 48,742 |
| 7 Jun 2013 | INR | 339.9 | 339.9 | 322 | 324.7 | 324.7 | -10.4 (-3.10%) | 16,803 |
| 6 Jun 2013 | INR | 322 | 335.9 | 322 | 335.1 | 335.1 | +4.95 (+1.50%) | 10,191 |
| 5 Jun 2013 | INR | 325 | 338 | 325 | 330.15 | 330.15 | +1.7 (+0.52%) | 25,763 |
| 4 Jun 2013 | INR | 331.95 | 340.9 | 325.25 | 328.45 | 328.45 | -1.9 (-0.58%) | 14,793 |
| 3 Jun 2013 | INR | 339 | 339 | 326.65 | 330.35 | 330.35 | -9.55 (-2.81%) | 8,490 |
| 31 May 2013 | INR | 339.95 | 342.9 | 334 | 339.9 | 339.9 | -1.6 (-0.47%) | 53,086 |
| 30 May 2013 | INR | 340.85 | 343.95 | 333.95 | 341.5 | 341.5 | +0.65 (+0.19%) | 25,771 |
| 29 May 2013 | INR | 345.75 | 348.25 | 338.15 | 340.85 | 340.85 | -1.2 (-0.35%) | 80,486 |
| 28 May 2013 | INR | 327.2 | 345.5 | 327.2 | 342.05 | 342.05 | +15.6 (+4.78%) | 210,912 |
| 27 May 2013 | INR | 329 | 331 | 321 | 326.45 | 326.45 | -1.55 (-0.47%) | 15,965 |
| 24 May 2013 | INR | 327.2 | 334.4 | 325.55 | 328 | 328 | +2.9 (+0.89%) | 8,135 |
| 23 May 2013 | INR | 333 | 335.5 | 324 | 325.1 | 325.1 | -11 (-3.27%) | 26,366 |
| 22 May 2013 | INR | 343.3 | 348.3 | 335 | 336.1 | 336.1 | -3.9 (-1.15%) | 36,730 |
| 21 May 2013 | INR | 343.4 | 390 | 335.15 | 340 | 340 | -1.6 (-0.47%) | 31,478 |
| 20 May 2013 | INR | 350 | 357 | 340 | 341.6 | 341.6 | -6.65 (-1.91%) | 41,191 |
| 17 May 2013 | INR | 359 | 363.5 | 345.25 | 348.25 | 348.25 | -8.45 (-2.37%) | 36,209 |
| 16 May 2013 | INR | 367 | 370 | 353.95 | 356.7 | 356.7 | -11.65 (-3.16%) | 29,015 |
| 15 May 2013 | INR | 374.9 | 374.9 | 364 | 368.35 | 368.35 | -4.35 (-1.17%) | 76,634 |
| 14 May 2013 | INR | 354 | 374.5 | 354 | 372.7 | 372.7 | +12.2 (+3.38%) | 170,653 |
| 13 May 2013 | INR | 362 | 367.95 | 351.25 | 360.5 | 360.5 | -0.15 (-0.04%) | 39,972 |
| 11 May 2013 | INR | 364.7 | 364.7 | 359 | 360.65 | 360.65 | +0.1 (+0.03%) | 6,292 |
| 10 May 2013 | INR | 360 | 367 | 357.5 | 360.55 | 360.55 | +6.6 (+1.86%) | 148,542 |
| 9 May 2013 | INR | 352 | 354 | 349.9 | 353.95 | 353.95 | +4.1 (+1.17%) | 300,610 |
| 8 May 2013 | INR | 341.05 | 352 | 334.95 | 349.85 | 349.85 | +7.85 (+2.30%) | 119,292 |
| 7 May 2013 | INR | 341 | 344.9 | 339.95 | 342 | 342 | +1.85 (+0.54%) | 26,142 |
