| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 2,364 | 2,374 | 2,338.3 | 2,350.55 | 2,350.55 | +1.95 (+0.08%) | 91,810 |
| 7 May 2013 | INR | 2,350 | 2,355 | 2,325 | 2,348.6 | 2,348.6 | +7.2 (+0.31%) | 143,792 |
| 6 May 2013 | INR | 2,315 | 2,345 | 2,315 | 2,341.4 | 2,341.4 | +33.6 (+1.46%) | 58,534 |
| 3 May 2013 | INR | 2,297 | 2,321.9 | 2,280.65 | 2,307.8 | 2,307.8 | +20.9 (+0.91%) | 142,360 |
| 2 May 2013 | INR | 2,238.9 | 2,290 | 2,238.5 | 2,286.9 | 2,286.9 | +52.45 (+2.35%) | 108,739 |
| 30 Apr 2013 | INR | 2,238.9 | 2,243 | 2,222.6 | 2,234.45 | 2,234.45 | +5.4 (+0.24%) | 109,842 |
| 29 Apr 2013 | INR | 2,209 | 2,249 | 2,190 | 2,229.05 | 2,229.05 | +16.75 (+0.76%) | 366,370 |
| 26 Apr 2013 | INR | 2,224.85 | 2,238.8 | 2,201.5 | 2,212.3 | 2,212.3 | -14.75 (-0.66%) | 227,317 |
| 25 Apr 2013 | INR | 2,260 | 2,260 | 2,222 | 2,227.05 | 2,227.05 | -35.05 (-1.55%) | 429,015 |
| 23 Apr 2013 | INR | 2,247 | 2,272 | 2,245 | 2,262.1 | 2,262.1 | +17.65 (+0.79%) | 112,451 |
| 22 Apr 2013 | INR | 2,297 | 2,300 | 2,224 | 2,244.45 | 2,244.45 | -50.95 (-2.22%) | 303,670 |
| 18 Apr 2013 | INR | 2,279 | 2,322 | 2,279 | 2,295.4 | 2,295.4 | +13.55 (+0.59%) | 200,683 |
| 17 Apr 2013 | INR | 2,310 | 2,311.15 | 2,250.1 | 2,281.85 | 2,281.85 | -12.1 (-0.53%) | 282,151 |
| 16 Apr 2013 | INR | 2,324 | 2,324.9 | 2,287.4 | 2,293.95 | 2,293.95 | -40 (-1.71%) | 217,560 |
| 15 Apr 2013 | INR | 2,290 | 2,354.95 | 2,206 | 2,333.95 | 2,333.95 | +38.5 (+1.68%) | 985,126 |
| 12 Apr 2013 | INR | 2,626.1 | 2,626.1 | 2,268 | 2,295.45 | 2,295.45 | -622.4 (-21.33%) | 1,930,457 |
| 11 Apr 2013 | INR | 2,861 | 2,933.3 | 2,835.05 | 2,917.85 | 2,917.85 | +104.6 (+3.72%) | 149,640 |
| 10 Apr 2013 | INR | 2,800.3 | 2,827 | 2,778 | 2,813.25 | 2,813.25 | +46.9 (+1.70%) | 84,334 |
| 9 Apr 2013 | INR | 2,839.9 | 2,839.9 | 2,755.55 | 2,766.35 | 2,766.35 | -66.8 (-2.36%) | 55,328 |
| 8 Apr 2013 | INR | 2,851 | 2,870.6 | 2,829 | 2,833.15 | 2,833.15 | -30.7 (-1.07%) | 27,250 |
| 5 Apr 2013 | INR | 2,873 | 2,897.35 | 2,851 | 2,863.85 | 2,863.85 | -19 (-0.66%) | 37,017 |
| 4 Apr 2013 | INR | 2,950 | 2,955 | 2,873.75 | 2,882.85 | 2,882.85 | -81.15 (-2.74%) | 49,808 |
| 3 Apr 2013 | INR | 2,945 | 2,995 | 2,945 | 2,964 | 2,964 | -6.15 (-0.21%) | 38,602 |
| 2 Apr 2013 | INR | 2,933 | 2,986.9 | 2,919.05 | 2,970.15 | 2,970.15 | +26.9 (+0.91%) | 64,044 |
| 1 Apr 2013 | INR | 2,903.15 | 2,953.6 | 2,903.15 | 2,943.25 | 2,943.25 | +53.35 (+1.85%) | 80,357 |
| 28 Mar 2013 | INR | 2,862.25 | 2,909 | 2,860.95 | 2,889.9 | 2,889.9 | +35.6 (+1.25%) | 117,997 |
| 26 Mar 2013 | INR | 2,842 | 2,868 | 2,833.05 | 2,854.3 | 2,854.3 | +0.9 (+0.03%) | 24,858 |
| 25 Mar 2013 | INR | 2,815 | 2,864.9 | 2,815 | 2,853.4 | 2,853.4 | -7.2 (-0.25%) | 66,232 |
| 22 Mar 2013 | INR | 2,850 | 2,874 | 2,830.05 | 2,860.6 | 2,860.6 | -15.9 (-0.55%) | 50,367 |
| 21 Mar 2013 | INR | 2,883.3 | 2,892.9 | 2,864 | 2,876.5 | 2,876.5 | +7.25 (+0.25%) | 62,876 |
