| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 247.95 | 248.15 | 241.25 | 242.3 | 242.3 | -2.5 (-1.02%) | 29,843 |
| 7 May 2013 | INR | 236 | 246.75 | 235.6 | 244.8 | 244.8 | +9.1 (+3.86%) | 66,819 |
| 6 May 2013 | INR | 230.15 | 236.75 | 229 | 235.7 | 235.7 | +6.45 (+2.81%) | 21,790 |
| 3 May 2013 | INR | 228 | 230.9 | 224.65 | 229.25 | 229.25 | +0.9 (+0.39%) | 16,366 |
| 2 May 2013 | INR | 231.3 | 231.95 | 227.55 | 228.35 | 228.35 | -2.7 (-1.17%) | 11,992 |
| 30 Apr 2013 | INR | 234.95 | 235 | 226.55 | 231.05 | 231.05 | +0.9 (+0.39%) | 15,854 |
| 29 Apr 2013 | INR | 232.05 | 233.8 | 226.5 | 230.15 | 230.15 | -1.85 (-0.80%) | 20,222 |
| 26 Apr 2013 | INR | 228.1 | 237 | 228.1 | 232 | 232 | +0.15 (+0.06%) | 14,625 |
| 25 Apr 2013 | INR | 236 | 239.6 | 228 | 231.85 | 231.85 | -5.4 (-2.28%) | 29,197 |
| 23 Apr 2013 | INR | 231 | 238.8 | 225.5 | 237.25 | 237.25 | +7.75 (+3.38%) | 24,877 |
| 22 Apr 2013 | INR | 225.95 | 230.5 | 221.55 | 229.5 | 229.5 | +5.55 (+2.48%) | 45,702 |
| 18 Apr 2013 | INR | 217 | 225.45 | 215 | 223.95 | 223.95 | +7.15 (+3.30%) | 20,068 |
| 17 Apr 2013 | INR | 221.1 | 222.8 | 215.4 | 216.8 | 216.8 | -2.3 (-1.05%) | 14,631 |
| 16 Apr 2013 | INR | 215 | 221.8 | 213 | 219.1 | 219.1 | +5.6 (+2.62%) | 27,108 |
| 15 Apr 2013 | INR | 213 | 216.75 | 212 | 213.5 | 213.5 | -2.3 (-1.07%) | 9,290 |
| 12 Apr 2013 | INR | 212 | 217.9 | 210.1 | 215.8 | 215.8 | +0.55 (+0.26%) | 17,593 |
| 11 Apr 2013 | INR | 217.45 | 218.8 | 210.6 | 215.25 | 215.25 | -0.95 (-0.44%) | 17,782 |
| 10 Apr 2013 | INR | 211.1 | 217 | 208.1 | 216.2 | 216.2 | +6.2 (+2.95%) | 16,709 |
| 9 Apr 2013 | INR | 211.9 | 217.8 | 208 | 210 | 210 | -1.35 (-0.64%) | 15,667 |
| 8 Apr 2013 | INR | 213.7 | 214.45 | 207.05 | 211.35 | 211.35 | +0.95 (+0.45%) | 21,068 |
| 5 Apr 2013 | INR | 210 | 213.7 | 205.5 | 210.4 | 210.4 | +0.7 (+0.33%) | 22,929 |
| 4 Apr 2013 | INR | 213.55 | 218.8 | 208.55 | 209.7 | 209.7 | -5.25 (-2.44%) | 174,389 |
| 3 Apr 2013 | INR | 211 | 216 | 207.7 | 214.95 | 214.95 | +2.55 (+1.20%) | 31,253 |
| 2 Apr 2013 | INR | 203.65 | 213.2 | 203 | 212.4 | 212.4 | +8.75 (+4.30%) | 40,234 |
| 1 Apr 2013 | INR | 207 | 211.95 | 202.5 | 203.65 | 203.65 | -1.15 (-0.56%) | 24,474 |
| 28 Mar 2013 | INR | 201 | 209.25 | 196 | 204.8 | 204.8 | +2.15 (+1.06%) | 132,248 |
| 26 Mar 2013 | INR | 200.8 | 204.55 | 196.65 | 202.65 | 202.65 | +1.8 (+0.90%) | 70,343 |
| 25 Mar 2013 | INR | 205.95 | 207 | 200 | 200.85 | 200.85 | -3.35 (-1.64%) | 76,482 |
| 22 Mar 2013 | INR | 209.4 | 209.4 | 200.65 | 204.2 | 204.2 | -5.65 (-2.69%) | 122,665 |
| 21 Mar 2013 | INR | 217.7 | 219 | 206 | 209.85 | 209.85 | -4.7 (-2.19%) | 79,162 |
