| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | INR | 18,493.75 | 18,493.75 | 18,095 | 18,342.5 | 18,342.5 | -13.75 (-0.07%) | 3,447 |
| 26 Jun 2013 | INR | 18,548.75 | 18,672.5 | 18,232.5 | 18,356.25 | 18,356.25 | +13.75 (+0.07%) | 3,221 |
| 25 Jun 2013 | INR | 17,393.75 | 18,672.5 | 17,380 | 18,342.5 | 18,342.5 | +55 (+0.30%) | 5,119 |
| 24 Jun 2013 | INR | 18,865 | 18,975 | 17,888.75 | 18,287.5 | 18,287.5 | -536.25 (-2.85%) | 5,566 |
| 21 Jun 2013 | INR | 18,975 | 19,098.75 | 18,590 | 18,823.75 | 18,823.75 | -220 (-1.16%) | 2,576 |
| 20 Jun 2013 | INR | 19,195 | 19,222.5 | 18,823.75 | 19,043.75 | 19,043.75 | -110 (-0.57%) | 2,422 |
| 19 Jun 2013 | INR | 19,263.75 | 19,263.75 | 19,085 | 19,153.75 | 19,153.75 | -41.25 (-0.21%) | 2,168 |
| 18 Jun 2013 | INR | 19,360 | 19,360 | 19,126.25 | 19,195 | 19,195 | +41.25 (+0.22%) | 1,818 |
| 17 Jun 2013 | INR | 19,085 | 19,525 | 18,975 | 19,153.75 | 19,153.75 | +220 (+1.16%) | 3,039 |
| 14 Jun 2013 | INR | 18,837.5 | 19,153.75 | 18,713.75 | 18,933.75 | 18,933.75 | +137.5 (+0.73%) | 2,387 |
| 13 Jun 2013 | INR | 18,865 | 18,878.75 | 18,700 | 18,796.25 | 18,796.25 | +13.75 (+0.07%) | 2,081 |
| 12 Jun 2013 | INR | 18,933.75 | 18,933.75 | 18,645 | 18,782.5 | 18,782.5 | -82.5 (-0.44%) | 2,070 |
| 11 Jun 2013 | INR | 19,030 | 19,030 | 18,796.25 | 18,865 | 18,865 | -123.75 (-0.65%) | 1,645 |
| 10 Jun 2013 | INR | 19,085 | 19,140 | 18,425 | 18,988.75 | 18,988.75 | +27.5 (+0.15%) | 823 |
| 7 Jun 2013 | INR | 18,947.5 | 19,250 | 18,837.5 | 18,961.25 | 18,961.25 | +13.75 (+0.07%) | 343 |
| 6 Jun 2013 | INR | 19,030 | 19,030 | 18,768.75 | 18,947.5 | 18,947.5 | 0.0 (0.0%) | 1,739 |
| 5 Jun 2013 | INR | 19,112.5 | 19,318.75 | 18,768.75 | 18,947.5 | 18,947.5 | -55 (-0.29%) | 1,478 |
| 4 Jun 2013 | INR | 18,947.5 | 19,222.5 | 18,713.75 | 19,002.5 | 19,002.5 | +123.75 (+0.66%) | 1,657 |
| 3 Jun 2013 | INR | 18,906.25 | 18,947.5 | 18,727.5 | 18,878.75 | 18,878.75 | +151.25 (+0.81%) | 4,056 |
| 31 May 2013 | INR | 19,387.5 | 19,415 | 18,370 | 18,727.5 | 18,727.5 | -605 (-3.13%) | 4,602 |
| 30 May 2013 | INR | 19,360 | 19,470 | 19,277.5 | 19,332.5 | 19,332.5 | +27.5 (+0.14%) | 1,431 |
| 29 May 2013 | INR | 19,456.25 | 19,456.25 | 19,250 | 19,305 | 19,305 | -82.5 (-0.43%) | 1,798 |
| 28 May 2013 | INR | 19,635 | 19,662.5 | 19,140 | 19,387.5 | 19,387.5 | +165 (+0.86%) | 2,365 |
| 27 May 2013 | INR | 19,360 | 19,360 | 19,085 | 19,222.5 | 19,222.5 | -82.5 (-0.43%) | 1,158 |
| 24 May 2013 | INR | 19,483.75 | 19,552.5 | 19,250 | 19,305 | 19,305 | -123.75 (-0.64%) | 1,453 |
| 23 May 2013 | INR | 19,552.5 | 19,758.75 | 19,387.5 | 19,428.75 | 19,428.75 | -27.5 (-0.14%) | 1,278 |
| 22 May 2013 | INR | 19,140 | 19,841.25 | 19,002.5 | 19,456.25 | 19,456.25 | +385 (+2.02%) | 2,244 |
| 21 May 2013 | INR | 19,112.5 | 19,181.25 | 18,961.25 | 19,071.25 | 19,071.25 | +13.75 (+0.07%) | 2,753 |
| 20 May 2013 | INR | 19,250 | 19,250 | 18,975 | 19,057.5 | 19,057.5 | -27.5 (-0.14%) | 1,334 |
| 17 May 2013 | INR | 19,167.5 | 19,236.25 | 19,016.25 | 19,085 | 19,085 | 0.0 (0.0%) | 514 |
