| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 4,685 | 4,685 | 4,600 | 4,647.05 | 4,647.05 | +25.15 (+0.54%) | 403 |
| 7 May 2013 | INR | 4,694 | 4,694.55 | 4,600.05 | 4,621.9 | 4,621.9 | -25.45 (-0.55%) | 1,370 |
| 6 May 2013 | INR | 4,600.8 | 4,710 | 4,600.8 | 4,647.35 | 4,647.35 | -28.15 (-0.60%) | 963 |
| 3 May 2013 | INR | 4,640 | 4,683.65 | 4,640 | 4,675.5 | 4,675.5 | +45.2 (+0.98%) | 710 |
| 2 May 2013 | INR | 4,550 | 4,770 | 4,533.65 | 4,630.3 | 4,630.3 | +139.85 (+3.11%) | 2,447 |
| 30 Apr 2013 | INR | 4,469 | 4,547.05 | 4,430 | 4,490.45 | 4,490.45 | +79.6 (+1.80%) | 1,333 |
| 29 Apr 2013 | INR | 4,378.15 | 4,425 | 4,303.5 | 4,410.85 | 4,410.85 | +86.7 (+2.01%) | 267 |
| 26 Apr 2013 | INR | 4,371 | 4,371 | 4,310 | 4,324.15 | 4,324.15 | -43.95 (-1.01%) | 101 |
| 25 Apr 2013 | INR | 4,350 | 4,400 | 4,350 | 4,368.1 | 4,368.1 | +8.1 (+0.19%) | 455 |
| 23 Apr 2013 | INR | 4,351 | 4,381 | 4,327 | 4,360 | 4,360 | +3.6 (+0.08%) | 36 |
| 22 Apr 2013 | INR | 4,398.4 | 4,398.9 | 4,299.9 | 4,356.4 | 4,356.4 | +22.8 (+0.53%) | 418 |
| 18 Apr 2013 | INR | 4,231.05 | 4,365.05 | 4,231.05 | 4,333.6 | 4,333.6 | +22.55 (+0.52%) | 493 |
| 17 Apr 2013 | INR | 4,144 | 4,388.65 | 4,144 | 4,311.05 | 4,311.05 | +196.8 (+4.78%) | 1,108 |
| 16 Apr 2013 | INR | 4,085 | 4,140 | 4,059.15 | 4,114.25 | 4,114.25 | +85.75 (+2.13%) | 85 |
| 15 Apr 2013 | INR | 4,124.95 | 4,145 | 4,020.05 | 4,028.5 | 4,028.5 | -84.8 (-2.06%) | 131 |
| 12 Apr 2013 | INR | 4,100 | 4,140 | 4,085 | 4,113.3 | 4,113.3 | +34.1 (+0.84%) | 12,288 |
| 11 Apr 2013 | INR | 4,036.75 | 4,109.3 | 4,036.75 | 4,079.2 | 4,079.2 | +58.95 (+1.47%) | 205 |
| 10 Apr 2013 | INR | 3,995 | 4,035 | 3,980 | 4,020.25 | 4,020.25 | +15.1 (+0.38%) | 187 |
| 9 Apr 2013 | INR | 4,000 | 4,048 | 3,950 | 4,005.15 | 4,005.15 | +7.2 (+0.18%) | 163 |
| 8 Apr 2013 | INR | 4,014.4 | 4,029.6 | 3,985 | 3,997.95 | 3,997.95 | +4.4 (+0.11%) | 177 |
| 5 Apr 2013 | INR | 4,113.6 | 4,113.6 | 3,980 | 3,993.55 | 3,993.55 | -67.6 (-1.66%) | 84 |
| 4 Apr 2013 | INR | 4,158.3 | 4,158.3 | 4,048 | 4,061.15 | 4,061.15 | -97.15 (-2.34%) | 129 |
| 3 Apr 2013 | INR | 4,193 | 4,250 | 4,150 | 4,158.3 | 4,158.3 | -35.7 (-0.85%) | 195 |
| 2 Apr 2013 | INR | 4,208.1 | 4,235 | 4,160 | 4,194 | 4,194 | -13.05 (-0.31%) | 166 |
| 1 Apr 2013 | INR | 4,043.4 | 4,247.5 | 4,043.4 | 4,207.05 | 4,207.05 | +149.1 (+3.67%) | 45,795 |
| 28 Mar 2013 | INR | 4,067.1 | 4,100 | 4,021 | 4,057.95 | 4,057.95 | -8.85 (-0.22%) | 412 |
| 26 Mar 2013 | INR | 4,025.5 | 4,076.8 | 3,957.9 | 4,066.8 | 4,066.8 | +41.65 (+1.03%) | 251 |
| 25 Mar 2013 | INR | 4,060.35 | 4,098.6 | 3,955.05 | 4,025.15 | 4,025.15 | -4.85 (-0.12%) | 209 |
| 22 Mar 2013 | INR | 4,030 | 4,096.3 | 4,010.15 | 4,030 | 4,030 | -71.1 (-1.73%) | 215 |
| 21 Mar 2013 | INR | 4,195 | 4,200 | 4,075.25 | 4,101.1 | 4,101.1 | -86.3 (-2.06%) | 159 |
