| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 586 | 588.5 | 572 | 579.4 | 579.4 | -2.55 (-0.44%) | 1,167 |
| 7 May 2013 | INR | 580 | 587.95 | 573.1 | 581.95 | 581.95 | +2.3 (+0.40%) | 792 |
| 6 May 2013 | INR | 571 | 580 | 571 | 579.65 | 579.65 | +0.45 (+0.08%) | 723 |
| 3 May 2013 | INR | 589.4 | 589.4 | 570 | 579.2 | 579.2 | +6.4 (+1.12%) | 813 |
| 2 May 2013 | INR | 571 | 578.9 | 567.15 | 572.8 | 572.8 | +2.7 (+0.47%) | 1,167 |
| 30 Apr 2013 | INR | 574.6 | 576.5 | 570 | 570.1 | 570.1 | -2.95 (-0.51%) | 812 |
| 29 Apr 2013 | INR | 578 | 578 | 566.1 | 573.05 | 573.05 | -6.9 (-1.19%) | 281 |
| 26 Apr 2013 | INR | 579 | 580.9 | 575 | 579.95 | 579.95 | +2.7 (+0.47%) | 341 |
| 25 Apr 2013 | INR | 578 | 584.5 | 563.1 | 577.25 | 577.25 | +0.7 (+0.12%) | 3,914 |
| 23 Apr 2013 | INR | 578 | 584 | 574.1 | 576.55 | 576.55 | -0.95 (-0.16%) | 599 |
| 22 Apr 2013 | INR | 578 | 589.5 | 572.65 | 577.5 | 577.5 | -2.25 (-0.39%) | 215,488 |
| 18 Apr 2013 | INR | 577 | 590 | 565.8 | 579.75 | 579.75 | +6.6 (+1.15%) | 2,847 |
| 17 Apr 2013 | INR | 570 | 579.45 | 565 | 573.15 | 573.15 | +8.5 (+1.51%) | 1,335 |
| 16 Apr 2013 | INR | 552 | 566 | 551 | 564.65 | 564.65 | +13.95 (+2.53%) | 834 |
| 15 Apr 2013 | INR | 550.5 | 559 | 548 | 550.7 | 550.7 | -8.45 (-1.51%) | 2,277 |
| 12 Apr 2013 | INR | 572.9 | 573 | 556.1 | 559.15 | 559.15 | -11.1 (-1.95%) | 545 |
| 11 Apr 2013 | INR | 576 | 578 | 561.5 | 570.25 | 570.25 | -1.1 (-0.19%) | 2,373 |
| 10 Apr 2013 | INR | 570.5 | 578 | 556 | 571.35 | 571.35 | -1.5 (-0.26%) | 1,974 |
| 9 Apr 2013 | INR | 575 | 577 | 566.8 | 572.85 | 572.85 | +0.85 (+0.15%) | 499 |
| 8 Apr 2013 | INR | 571 | 574.9 | 568 | 572 | 572 | +0.35 (+0.06%) | 185 |
| 5 Apr 2013 | INR | 577.5 | 577.8 | 567 | 571.65 | 571.65 | -0.5 (-0.09%) | 1,964 |
| 4 Apr 2013 | INR | 570.1 | 579 | 570.1 | 572.15 | 572.15 | -7.65 (-1.32%) | 830 |
| 3 Apr 2013 | INR | 574 | 584 | 568.05 | 579.8 | 579.8 | +11.05 (+1.94%) | 1,986 |
| 2 Apr 2013 | INR | 569.75 | 574.75 | 567 | 568.75 | 568.75 | +2.85 (+0.50%) | 523 |
| 1 Apr 2013 | INR | 574.9 | 574.9 | 562.15 | 565.9 | 565.9 | -2.8 (-0.49%) | 442 |
| 28 Mar 2013 | INR | 550 | 569 | 540 | 568.7 | 568.7 | +25.05 (+4.61%) | 10,130 |
| 26 Mar 2013 | INR | 554.1 | 566.4 | 536 | 543.65 | 543.65 | -18.9 (-3.36%) | 3,291 |
| 25 Mar 2013 | INR | 568.05 | 578.8 | 559 | 562.55 | 562.55 | -16.7 (-2.88%) | 3,631 |
| 22 Mar 2013 | INR | 576 | 580.05 | 565 | 579.25 | 579.25 | +13.5 (+2.39%) | 14,995 |
| 21 Mar 2013 | INR | 579.95 | 579.95 | 562 | 565.75 | 565.75 | -13.35 (-2.31%) | 2,104 |
