| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 2,413 | 2,444.05 | 2,321 | 2,338 | 2,338 | -40.45 (-1.70%) | 3,454 |
| 7 May 2013 | INR | 2,320 | 2,522 | 2,310.25 | 2,378.45 | 2,378.45 | +61.05 (+2.63%) | 26,686 |
| 6 May 2013 | INR | 2,265.1 | 2,325 | 2,265.1 | 2,317.4 | 2,317.4 | +41.65 (+1.83%) | 12,275 |
| 3 May 2013 | INR | 2,247 | 2,289 | 2,235 | 2,275.75 | 2,275.75 | +11.9 (+0.53%) | 2,209 |
| 2 May 2013 | INR | 2,255 | 2,288.5 | 2,252 | 2,263.85 | 2,263.85 | +9.5 (+0.42%) | 2,095 |
| 30 Apr 2013 | INR | 2,240 | 2,285 | 2,235 | 2,254.35 | 2,254.35 | +35.7 (+1.61%) | 3,555 |
| 29 Apr 2013 | INR | 2,189 | 2,225 | 2,155 | 2,218.65 | 2,218.65 | +17.35 (+0.79%) | 2,148 |
| 26 Apr 2013 | INR | 2,195.05 | 2,206.95 | 2,189.05 | 2,201.3 | 2,201.3 | +5.6 (+0.26%) | 2,467 |
| 25 Apr 2013 | INR | 2,209.95 | 2,209.95 | 2,180 | 2,195.7 | 2,195.7 | -2 (-0.09%) | 1,151 |
| 23 Apr 2013 | INR | 2,193 | 2,210.05 | 2,193 | 2,197.7 | 2,197.7 | -0.75 (-0.03%) | 292 |
| 22 Apr 2013 | INR | 2,218 | 2,225 | 2,195 | 2,198.45 | 2,198.45 | +0.9 (+0.04%) | 926 |
| 18 Apr 2013 | INR | 2,214 | 2,224.95 | 2,190 | 2,197.55 | 2,197.55 | -10.05 (-0.46%) | 594 |
| 17 Apr 2013 | INR | 2,205 | 2,222 | 2,185 | 2,207.6 | 2,207.6 | +10.05 (+0.46%) | 7,283 |
| 16 Apr 2013 | INR | 2,190.05 | 2,205 | 2,190.05 | 2,197.55 | 2,197.55 | +2 (+0.09%) | 540 |
| 15 Apr 2013 | INR | 2,201.95 | 2,208.9 | 2,190.3 | 2,195.55 | 2,195.55 | +5.75 (+0.26%) | 779 |
| 12 Apr 2013 | INR | 2,217.3 | 2,217.3 | 2,186 | 2,189.8 | 2,189.8 | -5.15 (-0.23%) | 1,228 |
| 11 Apr 2013 | INR | 2,220 | 2,237.65 | 2,186 | 2,194.95 | 2,194.95 | -8.55 (-0.39%) | 897 |
| 10 Apr 2013 | INR | 2,187 | 2,210 | 2,185 | 2,203.5 | 2,203.5 | +11.8 (+0.54%) | 31,570 |
| 9 Apr 2013 | INR | 2,207.5 | 2,207.5 | 2,187 | 2,191.7 | 2,191.7 | +1.45 (+0.07%) | 385 |
| 8 Apr 2013 | INR | 2,200 | 2,231.95 | 2,188 | 2,190.25 | 2,190.25 | -4.5 (-0.21%) | 1,166 |
| 5 Apr 2013 | INR | 2,188 | 2,207.95 | 2,185 | 2,194.75 | 2,194.75 | -11.05 (-0.50%) | 791 |
| 4 Apr 2013 | INR | 2,235 | 2,236 | 2,182.3 | 2,205.8 | 2,205.8 | -46.4 (-2.06%) | 2,886 |
| 3 Apr 2013 | INR | 2,237 | 2,288 | 2,225.1 | 2,252.2 | 2,252.2 | +29.25 (+1.32%) | 2,718 |
| 2 Apr 2013 | INR | 2,216.9 | 2,239.9 | 2,210 | 2,222.95 | 2,222.95 | +3.9 (+0.18%) | 1,144 |
| 1 Apr 2013 | INR | 2,223.3 | 2,239.95 | 2,207 | 2,219.05 | 2,219.05 | +29.8 (+1.36%) | 1,230 |
| 28 Mar 2013 | INR | 2,174 | 2,215 | 2,153.3 | 2,189.25 | 2,189.25 | +17.55 (+0.81%) | 1,051 |
| 26 Mar 2013 | INR | 2,153.4 | 2,199.9 | 2,153.4 | 2,171.7 | 2,171.7 | +17.25 (+0.80%) | 917 |
| 25 Mar 2013 | INR | 2,169 | 2,178.95 | 2,150.1 | 2,154.45 | 2,154.45 | -14.25 (-0.66%) | 2,130 |
| 22 Mar 2013 | INR | 2,160 | 2,174.95 | 2,150 | 2,168.7 | 2,168.7 | +8.45 (+0.39%) | 27,338 |
| 21 Mar 2013 | INR | 2,156.6 | 2,169 | 2,150.1 | 2,160.25 | 2,160.25 | +14.4 (+0.67%) | 26,556 |
