| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 408.4 | 412.9 | 405.1 | 409.2 | 409.2 | +2.3 (+0.57%) | 37,864 |
| 7 May 2013 | INR | 407.55 | 412 | 403.7 | 406.9 | 406.9 | -1.35 (-0.33%) | 37,810 |
| 6 May 2013 | INR | 405 | 409.4 | 398.65 | 408.25 | 408.25 | +4.9 (+1.21%) | 57,987 |
| 3 May 2013 | INR | 412 | 414.3 | 401 | 403.35 | 403.35 | -13.9 (-3.33%) | 47,753 |
| 2 May 2013 | INR | 415.1 | 421.95 | 415.1 | 417.25 | 417.25 | +2.65 (+0.64%) | 51,984 |
| 30 Apr 2013 | INR | 416.7 | 418 | 398.2 | 414.6 | 414.6 | -0.8 (-0.19%) | 78,766 |
| 29 Apr 2013 | INR | 413.85 | 419 | 411.75 | 415.4 | 415.4 | +2.2 (+0.53%) | 46,500 |
| 26 Apr 2013 | INR | 413 | 419.25 | 411 | 413.2 | 413.2 | -2.8 (-0.67%) | 37,806 |
| 25 Apr 2013 | INR | 413 | 419 | 404.85 | 416 | 416 | +3.5 (+0.85%) | 55,092 |
| 23 Apr 2013 | INR | 415 | 415 | 405.3 | 412.5 | 412.5 | -2.95 (-0.71%) | 51,042 |
| 22 Apr 2013 | INR | 407.25 | 422 | 407.25 | 415.45 | 415.45 | +10.1 (+2.49%) | 97,043 |
| 18 Apr 2013 | INR | 403 | 411.4 | 403 | 405.35 | 405.35 | +4.95 (+1.24%) | 86,687 |
| 17 Apr 2013 | INR | 406 | 408.1 | 397 | 400.4 | 400.4 | -5.05 (-1.25%) | 59,778 |
| 16 Apr 2013 | INR | 397.6 | 407.5 | 397 | 405.45 | 405.45 | +10.75 (+2.72%) | 106,630 |
| 15 Apr 2013 | INR | 379 | 406 | 379 | 394.7 | 394.7 | +20.35 (+5.44%) | 205,655 |
| 12 Apr 2013 | INR | 367.25 | 376 | 367.25 | 374.35 | 374.35 | +7.7 (+2.10%) | 40,508 |
| 11 Apr 2013 | INR | 373.25 | 373.3 | 365.1 | 366.65 | 366.65 | -2.95 (-0.80%) | 50,626 |
| 10 Apr 2013 | INR | 375.9 | 376.4 | 366.3 | 369.6 | 369.6 | -3.4 (-0.91%) | 63,122 |
| 9 Apr 2013 | INR | 384.95 | 385.45 | 371.45 | 373 | 373 | -7.3 (-1.92%) | 50,262 |
| 8 Apr 2013 | INR | 375.45 | 382.2 | 375.1 | 380.3 | 380.3 | +4.95 (+1.32%) | 42,241 |
| 5 Apr 2013 | INR | 371.95 | 380 | 371.45 | 375.35 | 375.35 | +5.65 (+1.53%) | 37,904 |
| 4 Apr 2013 | INR | 374 | 377.5 | 367.3 | 369.7 | 369.7 | -4 (-1.07%) | 67,064 |
| 3 Apr 2013 | INR | 375 | 379.2 | 370.95 | 373.7 | 373.7 | -4.2 (-1.11%) | 55,517 |
| 2 Apr 2013 | INR | 375 | 381.8 | 372.1 | 377.9 | 377.9 | +0.8 (+0.21%) | 43,112 |
| 1 Apr 2013 | INR | 378.6 | 380 | 374 | 377.1 | 377.1 | -1.05 (-0.28%) | 30,153 |
| 28 Mar 2013 | INR | 374.75 | 383.6 | 372.05 | 378.15 | 378.15 | +3.5 (+0.93%) | 51,287 |
| 26 Mar 2013 | INR | 371.6 | 375.65 | 368.25 | 374.65 | 374.65 | +2.05 (+0.55%) | 33,480 |
| 25 Mar 2013 | INR | 374 | 380 | 369.25 | 372.6 | 372.6 | +7.4 (+2.03%) | 63,905 |
| 22 Mar 2013 | INR | 367.6 | 372 | 361.6 | 365.2 | 365.2 | -1.8 (-0.49%) | 58,823 |
| 21 Mar 2013 | INR | 381 | 384 | 365.35 | 367 | 367 | -13.55 (-3.56%) | 83,543 |
