| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 2,470 | 2,489.4 | 2,455 | 2,478.05 | 495.61 | +8.05 (+0.33%) | 81,047 |
| 18 Jun 2013 | INR | 2,464 | 2,498.7 | 2,448 | 2,470 | 494 | +22.3 (+0.91%) | 151,432 |
| 17 Jun 2013 | INR | 2,378 | 2,470 | 2,351 | 2,447.7 | 489.54 | +75.75 (+3.19%) | 168,698 |
| 14 Jun 2013 | INR | 2,359.8 | 2,391 | 2,296 | 2,371.95 | 474.39 | +39.6 (+1.70%) | 2,678,750 |
| 13 Jun 2013 | INR | 2,360 | 2,374 | 2,319.6 | 2,332.35 | 466.47 | -47.65 (-2.00%) | 263,292 |
| 12 Jun 2013 | INR | 2,496 | 2,496 | 2,372.1 | 2,380 | 476 | -108.85 (-4.37%) | 211,558 |
| 11 Jun 2013 | INR | 2,495 | 2,519.9 | 2,455.1 | 2,488.85 | 497.77 | -5.5 (-0.22%) | 136,653 |
| 10 Jun 2013 | INR | 2,495.95 | 2,513 | 2,470.35 | 2,494.35 | 498.87 | +20 (+0.81%) | 149,003 |
| 7 Jun 2013 | INR | 2,506 | 2,534.8 | 2,464.2 | 2,474.35 | 494.87 | -22.45 (-0.90%) | 180,477 |
| 6 Jun 2013 | INR | 2,505 | 2,524.9 | 2,485 | 2,496.8 | 499.36 | -13.9 (-0.55%) | 145,100 |
| 5 Jun 2013 | INR | 2,512.95 | 2,539.8 | 2,486 | 2,510.7 | 502.14 | -6.65 (-0.26%) | 151,265 |
| 4 Jun 2013 | INR | 2,471 | 2,551.65 | 2,471 | 2,517.35 | 503.47 | +37.15 (+1.50%) | 212,797 |
| 3 Jun 2013 | INR | 2,449 | 2,489 | 2,394 | 2,480.2 | 496.04 | +64.6 (+2.67%) | 208,748 |
| 31 May 2013 | INR | 2,440 | 2,463.05 | 2,383.55 | 2,415.6 | 483.12 | -27.85 (-1.14%) | 209,379 |
| 30 May 2013 | INR | 2,457 | 2,475 | 2,426.55 | 2,443.45 | 488.69 | -16.3 (-0.66%) | 164,538 |
| 29 May 2013 | INR | 2,459.4 | 2,491.4 | 2,418.65 | 2,459.75 | 491.95 | +13.7 (+0.56%) | 239,442 |
| 28 May 2013 | INR | 2,525 | 2,530.05 | 2,418.3 | 2,446.05 | 489.21 | -67.5 (-2.69%) | 284,633 |
| 27 May 2013 | INR | 2,583.7 | 2,605 | 2,484 | 2,513.55 | 502.71 | -55.95 (-2.18%) | 446,590 |
| 24 May 2013 | INR | 2,412 | 2,586 | 2,412 | 2,569.5 | 513.9 | +157.85 (+6.55%) | 592,846 |
| 23 May 2013 | INR | 2,479.9 | 2,498.8 | 2,313 | 2,411.65 | 482.33 | -72.4 (-2.91%) | 361,463 |
| 22 May 2013 | INR | 2,424.7 | 2,520 | 2,424.7 | 2,484.05 | 496.81 | +74.3 (+3.08%) | 363,905 |
| 21 May 2013 | INR | 2,398.95 | 2,448.8 | 2,356.3 | 2,409.75 | 481.95 | +18.7 (+0.78%) | 270,621 |
| 20 May 2013 | INR | 2,425 | 2,431 | 2,378.45 | 2,391.05 | 478.21 | -19.8 (-0.82%) | 161,697 |
| 17 May 2013 | INR | 2,327.9 | 2,427 | 2,321.1 | 2,410.85 | 482.17 | +96.85 (+4.19%) | 437,380 |
| 16 May 2013 | INR | 2,288 | 2,329.3 | 2,235 | 2,314 | 462.8 | +10.25 (+0.44%) | 363,300 |
| 15 May 2013 | INR | 2,313.4 | 2,339 | 2,261.1 | 2,303.75 | 460.75 | +11.15 (+0.49%) | 246,988 |
| 14 May 2013 | INR | 2,344.7 | 2,353 | 2,262 | 2,292.6 | 458.52 | -43.2 (-1.85%) | 222,285 |
| 13 May 2013 | INR | 2,340 | 2,356.35 | 2,315 | 2,335.8 | 467.16 | +7.55 (+0.32%) | 128,880 |
| 10 May 2013 | INR | 2,332 | 2,353 | 2,313 | 2,328.25 | 465.65 | -3.95 (-0.17%) | 127,496 |
| 9 May 2013 | INR | 2,325 | 2,361.95 | 2,322 | 2,332.2 | 466.44 | +11.65 (+0.50%) | 260,112 |
