| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2013 | INR | 1,963 | 2,021 | 1,955 | 2,019.2 | 201.92 | +62.7 (+3.20%) | 15,135,150 |
| 28 Jun 2013 | INR | 1,938 | 1,957.4 | 1,930 | 1,956.5 | 195.65 | +38.5 (+2.01%) | 15,660,360 |
| 27 Jun 2013 | INR | 1,921.5 | 1,930 | 1,901 | 1,918 | 191.8 | +21 (+1.11%) | 19,891,950 |
| 26 Jun 2013 | INR | 1,914 | 1,925.7 | 1,892.1 | 1,897 | 189.7 | -9 (-0.47%) | 20,557,680 |
| 25 Jun 2013 | INR | 1,948 | 1,949.5 | 1,901.3 | 1,906 | 190.6 | -44 (-2.26%) | 30,781,170 |
| 24 Jun 2013 | INR | 1,983.1 | 1,987.1 | 1,930 | 1,950 | 195 | -45 (-2.26%) | 21,810,540 |
| 21 Jun 2013 | INR | 1,994 | 2,008.9 | 1,966.3 | 1,995 | 199.5 | -3.9 (-0.20%) | 26,461,690 |
| 20 Jun 2013 | INR | 2,009 | 2,019.8 | 1,987.4 | 1,998.9 | 199.89 | -47.1 (-2.30%) | 26,521,840 |
| 19 Jun 2013 | INR | 2,044 | 2,052.2 | 2,028.7 | 2,046 | 204.6 | +0.6 (+0.03%) | 15,403,450 |
| 18 Jun 2013 | INR | 2,063 | 2,075 | 2,037.3 | 2,045.4 | 204.54 | -27.7 (-1.34%) | 15,409,980 |
| 17 Jun 2013 | INR | 2,052.6 | 2,074 | 1,992.2 | 2,073.1 | 207.31 | +26.6 (+1.30%) | 25,618,850 |
| 14 Jun 2013 | INR | 2,036 | 2,059 | 2,031 | 2,046.5 | 204.65 | +29.5 (+1.46%) | 18,141,370 |
| 13 Jun 2013 | INR | 1,990 | 2,035.8 | 1,985.2 | 2,017 | 201.7 | +6 (+0.30%) | 21,107,870 |
| 12 Jun 2013 | INR | 2,029 | 2,029 | 1,970.7 | 2,011 | 201.1 | +14 (+0.70%) | 31,892,330 |
| 11 Jun 2013 | INR | 2,005 | 2,026 | 1,982 | 1,997 | 199.7 | -16.3 (-0.81%) | 27,831,190 |
| 10 Jun 2013 | INR | 2,040 | 2,047 | 2,001.1 | 2,013.3 | 201.33 | -5.3 (-0.26%) | 14,601,870 |
| 7 Jun 2013 | INR | 2,035 | 2,075 | 2,015 | 2,018.6 | 201.86 | -29.7 (-1.45%) | 18,938,650 |
| 6 Jun 2013 | INR | 2,023.3 | 2,067 | 2,006.5 | 2,048.3 | 204.83 | +11.9 (+0.58%) | 24,860,940 |
| 5 Jun 2013 | INR | 2,026 | 2,044.4 | 2,012 | 2,036.4 | 203.64 | +9.4 (+0.46%) | 19,682,800 |
| 4 Jun 2013 | INR | 2,070 | 2,084 | 2,021 | 2,027 | 202.7 | -38 (-1.84%) | 18,890,680 |
| 3 Jun 2013 | INR | 2,048.1 | 2,082 | 2,040.1 | 2,065 | 206.5 | +17 (+0.83%) | 21,804,450 |
| 31 May 2013 | INR | 2,081.9 | 2,089 | 2,042.1 | 2,048 | 204.8 | -38.5 (-1.85%) | 20,767,490 |
| 30 May 2013 | INR | 2,100 | 2,119.9 | 2,079.1 | 2,086.5 | 208.65 | -13.5 (-0.64%) | 24,345,150 |
| 29 May 2013 | INR | 2,135.2 | 2,139.3 | 2,098.1 | 2,100 | 210 | -28.3 (-1.33%) | 16,838,910 |
| 28 May 2013 | INR | 2,135.4 | 2,161.8 | 2,122.5 | 2,128.3 | 212.83 | -24.7 (-1.15%) | 21,430,960 |
| 27 May 2013 | INR | 2,154 | 2,183.3 | 2,146.8 | 2,153 | 215.3 | -4 (-0.19%) | 22,382,280 |
| 24 May 2013 | INR | 2,192 | 2,198 | 2,127.4 | 2,157 | 215.7 | -14.7 (-0.68%) | 34,747,060 |
| 23 May 2013 | INR | 2,355 | 2,355 | 2,153 | 2,171.7 | 217.17 | -195.1 (-8.24%) | 63,821,860 |
| 22 May 2013 | INR | 2,380 | 2,402.2 | 2,345.6 | 2,366.8 | 236.68 | +11.2 (+0.48%) | 15,125,760 |
| 21 May 2013 | INR | 2,420 | 2,429 | 2,353.9 | 2,355.6 | 235.56 | -58.7 (-2.43%) | 19,350,270 |
