| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | INR | 392.2 | 399 | 383.14 | 387.04 | 193.52 | +0.44 (+0.11%) | 12,278 |
| 27 Jun 2013 | INR | 400 | 405 | 383 | 386.6 | 193.3 | -6.36 (-1.62%) | 10,782 |
| 26 Jun 2013 | INR | 405.04 | 405.04 | 388.1 | 392.96 | 196.48 | -6.44 (-1.61%) | 24,298 |
| 25 Jun 2013 | INR | 415.1 | 415.1 | 399 | 399.4 | 199.7 | -15.14 (-3.65%) | 48,726 |
| 24 Jun 2013 | INR | 417 | 417 | 412 | 414.54 | 207.27 | -3.36 (-0.80%) | 14,642 |
| 21 Jun 2013 | INR | 419.96 | 419.96 | 417 | 417.9 | 208.95 | -1.9 (-0.45%) | 5,614 |
| 20 Jun 2013 | INR | 430 | 430 | 417 | 419.8 | 209.9 | +1.54 (+0.37%) | 9,170 |
| 19 Jun 2013 | INR | 420 | 420 | 415.04 | 418.26 | 209.13 | -1.78 (-0.42%) | 8,532 |
| 18 Jun 2013 | INR | 431.9 | 431.9 | 406.04 | 420.04 | 210.02 | -10.42 (-2.42%) | 45,866 |
| 17 Jun 2013 | INR | 430 | 433 | 425.04 | 430.46 | 215.23 | +8.66 (+2.05%) | 19,494 |
| 14 Jun 2013 | INR | 429.8 | 431 | 415 | 421.8 | 210.9 | -2.16 (-0.51%) | 150,880 |
| 13 Jun 2013 | INR | 423 | 426 | 415.04 | 423.96 | 211.98 | +6.2 (+1.48%) | 27,162 |
| 12 Jun 2013 | INR | 422.04 | 423 | 410 | 417.76 | 208.88 | -7.34 (-1.73%) | 14,792 |
| 11 Jun 2013 | INR | 424.96 | 432 | 420 | 425.1 | 212.55 | +0.4 (+0.09%) | 21,316 |
| 10 Jun 2013 | INR | 424.96 | 429 | 417.46 | 424.7 | 212.35 | +5.16 (+1.23%) | 30,252 |
| 7 Jun 2013 | INR | 415 | 424.9 | 410 | 419.54 | 209.77 | +9.54 (+2.33%) | 33,014 |
| 6 Jun 2013 | INR | 415 | 415 | 407.54 | 410 | 205 | -0.4 (-0.10%) | 16,102 |
| 5 Jun 2013 | INR | 411.54 | 411.54 | 408 | 410.4 | 205.2 | -4.6 (-1.11%) | 17,342 |
| 4 Jun 2013 | INR | 415 | 418.9 | 411 | 415 | 207.5 | +3.2 (+0.78%) | 7,906 |
| 3 Jun 2013 | INR | 405 | 422.86 | 405 | 411.8 | 205.9 | +9.9 (+2.46%) | 7,486 |
| 31 May 2013 | INR | 420 | 420 | 380.04 | 401.9 | 200.95 | -22.46 (-5.29%) | 27,424 |
| 30 May 2013 | INR | 420 | 428.54 | 418.04 | 424.36 | 212.18 | +4.32 (+1.03%) | 31,236 |
| 29 May 2013 | INR | 418.5 | 434.9 | 413.6 | 420.04 | 210.02 | +2.28 (+0.55%) | 16,406 |
| 28 May 2013 | INR | 415.8 | 420.04 | 413.36 | 417.76 | 208.88 | +4.26 (+1.03%) | 24,494 |
| 27 May 2013 | INR | 402.1 | 415.4 | 402.1 | 413.5 | 206.75 | +11.4 (+2.84%) | 10,464 |
| 24 May 2013 | INR | 398.7 | 410 | 395 | 402.1 | 201.05 | -2.5 (-0.62%) | 1,454 |
| 23 May 2013 | INR | 405 | 406.4 | 394.1 | 404.6 | 202.3 | +6.06 (+1.52%) | 10,738 |
| 22 May 2013 | INR | 392 | 399.96 | 391 | 398.54 | 199.27 | +8.5 (+2.18%) | 10,286 |
| 21 May 2013 | INR | 396 | 399.8 | 382.26 | 390.04 | 195.02 | -8.5 (-2.13%) | 7,002 |
| 20 May 2013 | INR | 398.7 | 405 | 393.14 | 398.54 | 199.27 | +4.94 (+1.26%) | 30,398 |
