| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2013 | INR | 1,699.9 | 1,765 | 1,699.9 | 1,761.65 | 1,761.65 | +12.25 (+0.70%) | 2,682 |
| 5 Jun 2013 | INR | 1,649.9 | 1,778 | 1,649.9 | 1,749.4 | 1,749.4 | +100.4 (+6.09%) | 5,852 |
| 4 Jun 2013 | INR | 1,625 | 1,659.95 | 1,600.05 | 1,649 | 1,649 | +20.2 (+1.24%) | 325 |
| 3 Jun 2013 | INR | 1,591.05 | 1,635 | 1,591.05 | 1,628.8 | 1,628.8 | -15.45 (-0.94%) | 900 |
| 31 May 2013 | INR | 1,620 | 1,650 | 1,610 | 1,644.25 | 1,644.25 | +15.05 (+0.92%) | 2,453 |
| 30 May 2013 | INR | 1,611.3 | 1,650 | 1,611.05 | 1,629.2 | 1,629.2 | -11.2 (-0.68%) | 471 |
| 29 May 2013 | INR | 1,620.05 | 1,655 | 1,620.05 | 1,640.4 | 1,640.4 | +2.75 (+0.17%) | 796 |
| 28 May 2013 | INR | 1,623.05 | 1,665 | 1,623.05 | 1,637.65 | 1,637.65 | -23.25 (-1.40%) | 1,454 |
| 27 May 2013 | INR | 1,670 | 1,675 | 1,647 | 1,660.9 | 1,660.9 | +13.95 (+0.85%) | 2,271 |
| 24 May 2013 | INR | 1,590 | 1,675 | 1,550.05 | 1,646.95 | 1,646.95 | +65.05 (+4.11%) | 5,164 |
| 23 May 2013 | INR | 1,575 | 1,700 | 1,525 | 1,581.9 | 1,581.9 | +6.75 (+0.43%) | 2,050 |
| 22 May 2013 | INR | 1,590.35 | 1,616 | 1,552 | 1,575.15 | 1,575.15 | -27.95 (-1.74%) | 1,614 |
| 21 May 2013 | INR | 1,689 | 1,689 | 1,600 | 1,603.1 | 1,603.1 | -45.85 (-2.78%) | 1,128 |
| 20 May 2013 | INR | 1,540.05 | 1,724 | 1,540.05 | 1,648.95 | 1,648.95 | +51 (+3.19%) | 14,558 |
| 17 May 2013 | INR | 1,395 | 1,622 | 1,390 | 1,597.95 | 1,597.95 | +204.35 (+14.66%) | 35,883 |
| 16 May 2013 | INR | 1,405.05 | 1,419.4 | 1,385.05 | 1,393.6 | 1,393.6 | -49.55 (-3.43%) | 685 |
| 15 May 2013 | INR | 1,367 | 1,497 | 1,350 | 1,443.15 | 1,443.15 | +76.5 (+5.60%) | 4,674 |
| 14 May 2013 | INR | 1,344.55 | 1,399 | 1,344.55 | 1,366.65 | 1,366.65 | +4.1 (+0.30%) | 498 |
| 13 May 2013 | INR | 1,350.25 | 1,375 | 1,350 | 1,362.55 | 1,362.55 | -1.5 (-0.11%) | 389 |
| 11 May 2013 | INR | 1,361.05 | 1,364.05 | 1,361.05 | 1,364.05 | 1,364.05 | -0.55 (-0.04%) | 16 |
| 10 May 2013 | INR | 1,395.05 | 1,425.9 | 1,364.6 | 1,364.6 | 1,364.6 | -48.3 (-3.42%) | 589 |
| 9 May 2013 | INR | 1,400.05 | 1,418.5 | 1,400 | 1,412.9 | 1,412.9 | +12.9 (+0.92%) | 946 |
| 8 May 2013 | INR | 1,400.15 | 1,424.95 | 1,400 | 1,400 | 1,400 | -10 (-0.71%) | 714 |
| 7 May 2013 | INR | 1,399.95 | 1,410 | 1,398 | 1,410 | 1,410 | +11 (+0.79%) | 291 |
| 6 May 2013 | INR | 1,409.95 | 1,423 | 1,375 | 1,399 | 1,399 | +22.5 (+1.63%) | 405 |
| 3 May 2013 | INR | 1,369.9 | 1,406.95 | 1,353.2 | 1,376.5 | 1,376.5 | +9.5 (+0.69%) | 534 |
| 2 May 2013 | INR | 1,336 | 1,385 | 1,336 | 1,367 | 1,367 | +17 (+1.26%) | 724 |
| 30 Apr 2013 | INR | 1,340 | 1,365 | 1,340 | 1,350 | 1,350 | 0.0 (0.0%) | 472 |
| 29 Apr 2013 | INR | 1,308 | 1,364 | 1,308 | 1,350 | 1,350 | 0.0 (0.0%) | 683 |
| 26 Apr 2013 | INR | 1,330 | 1,379.95 | 1,325.05 | 1,350 | 1,350 | +30 (+2.27%) | 1,431 |
