| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 298.55 | 300 | 293.95 | 294.35 | 294.35 | -4.95 (-1.65%) | 1,552 |
| 7 May 2013 | INR | 298 | 300.5 | 296 | 299.3 | 299.3 | +0.15 (+0.05%) | 3,429 |
| 6 May 2013 | INR | 294 | 301.1 | 293.25 | 299.15 | 299.15 | +5.55 (+1.89%) | 3,131 |
| 3 May 2013 | INR | 295 | 295 | 292.25 | 293.6 | 293.6 | +0.9 (+0.31%) | 1,516 |
| 2 May 2013 | INR | 298 | 298.1 | 291.2 | 292.7 | 292.7 | -4 (-1.35%) | 3,168 |
| 30 Apr 2013 | INR | 300 | 300 | 295.55 | 296.7 | 296.7 | -2.5 (-0.84%) | 3,672 |
| 29 Apr 2013 | INR | 294 | 299.95 | 292.5 | 299.2 | 299.2 | +4.4 (+1.49%) | 4,250 |
| 26 Apr 2013 | INR | 300 | 300.8 | 291 | 294.8 | 294.8 | -5.2 (-1.73%) | 3,865 |
| 25 Apr 2013 | INR | 292 | 301 | 290.5 | 300 | 300 | +8.45 (+2.90%) | 32,815 |
| 23 Apr 2013 | INR | 295 | 298 | 290 | 291.55 | 291.55 | -4.25 (-1.44%) | 915 |
| 22 Apr 2013 | INR | 290.05 | 299 | 288.55 | 295.8 | 295.8 | +5.45 (+1.88%) | 4,547 |
| 18 Apr 2013 | INR | 294.6 | 294.95 | 288.05 | 290.35 | 290.35 | -3.4 (-1.16%) | 1,669 |
| 17 Apr 2013 | INR | 296.05 | 296.05 | 290 | 293.75 | 293.75 | -0.2 (-0.07%) | 2,711 |
| 16 Apr 2013 | INR | 293.6 | 297.15 | 288.2 | 293.95 | 293.95 | -0.15 (-0.05%) | 7,859 |
| 15 Apr 2013 | INR | 292.35 | 296.9 | 287.15 | 294.1 | 294.1 | +3.15 (+1.08%) | 11,961 |
| 12 Apr 2013 | INR | 290 | 292.95 | 286.9 | 290.95 | 290.95 | +1.25 (+0.43%) | 2,541 |
| 11 Apr 2013 | INR | 293.05 | 293.05 | 288 | 289.7 | 289.7 | -4.35 (-1.48%) | 6,481 |
| 10 Apr 2013 | INR | 293 | 296.95 | 290 | 294.05 | 294.05 | +0.95 (+0.32%) | 969 |
| 9 Apr 2013 | INR | 296 | 297 | 286 | 293.1 | 293.1 | -1.2 (-0.41%) | 3,211 |
| 8 Apr 2013 | INR | 295 | 300 | 294 | 294.3 | 294.3 | -2.95 (-0.99%) | 1,420 |
| 5 Apr 2013 | INR | 298 | 300 | 291.05 | 297.25 | 297.25 | -0.7 (-0.23%) | 4,199 |
| 4 Apr 2013 | INR | 298 | 301 | 295.25 | 297.95 | 297.95 | -0.1 (-0.03%) | 2,778 |
| 3 Apr 2013 | INR | 293 | 306.55 | 293 | 298.05 | 298.05 | +0.45 (+0.15%) | 13,231 |
| 2 Apr 2013 | INR | 295.1 | 301 | 294 | 297.6 | 297.6 | +1.45 (+0.49%) | 49,192 |
| 1 Apr 2013 | INR | 297.7 | 300 | 292.8 | 296.15 | 296.15 | -3.1 (-1.04%) | 3,283 |
| 28 Mar 2013 | INR | 287.05 | 299.9 | 285.25 | 299.25 | 299.25 | +8.3 (+2.85%) | 18,396 |
| 26 Mar 2013 | INR | 291 | 292.95 | 286 | 290.95 | 290.95 | +0.7 (+0.24%) | 15,391 |
| 25 Mar 2013 | INR | 279.8 | 294 | 278.5 | 290.25 | 290.25 | +14 (+5.07%) | 30,375 |
| 22 Mar 2013 | INR | 273 | 279.5 | 270.15 | 276.25 | 276.25 | +1.15 (+0.42%) | 110,590 |
| 21 Mar 2013 | INR | 280.5 | 285.6 | 271.1 | 275.1 | 275.1 | -7.3 (-2.58%) | 159,057 |
