| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 579.95 | 588.35 | 579.95 | 586.7 | 586.7 | +7.15 (+1.23%) | 311,386 |
| 7 May 2013 | INR | 573 | 580 | 572.75 | 579.55 | 579.55 | +6.25 (+1.09%) | 168,204 |
| 6 May 2013 | INR | 573 | 576 | 571.1 | 573.3 | 573.3 | +0.9 (+0.16%) | 134,554 |
| 3 May 2013 | INR | 570.5 | 577.45 | 570.5 | 572.4 | 572.4 | +0.05 (+0.01%) | 204,536 |
| 2 May 2013 | INR | 582 | 582 | 570.6 | 572.35 | 572.35 | -11.25 (-1.93%) | 489,690 |
| 30 Apr 2013 | INR | 547.35 | 597 | 547.35 | 583.6 | 583.6 | +86 (+17.28%) | 3,525,057 |
| 29 Apr 2013 | INR | 465.45 | 499.8 | 457.9 | 497.6 | 497.6 | +32.45 (+6.98%) | 2,071,427 |
| 26 Apr 2013 | INR | 477.5 | 477.5 | 463.25 | 465.15 | 465.15 | -12.9 (-2.70%) | 123,085 |
| 25 Apr 2013 | INR | 480 | 484.4 | 469.3 | 478.05 | 478.05 | -1.65 (-0.34%) | 282,457 |
| 23 Apr 2013 | INR | 481.85 | 489 | 478.1 | 479.7 | 479.7 | -2.8 (-0.58%) | 64,752 |
| 22 Apr 2013 | INR | 482 | 486.4 | 481.2 | 482.5 | 482.5 | -0.45 (-0.09%) | 87,836 |
| 18 Apr 2013 | INR | 482 | 487 | 481.45 | 482.95 | 482.95 | +0.25 (+0.05%) | 100,241 |
| 17 Apr 2013 | INR | 484.8 | 487.95 | 481.9 | 482.7 | 482.7 | -2.8 (-0.58%) | 102,777 |
| 16 Apr 2013 | INR | 474 | 486.95 | 472 | 485.5 | 485.5 | +10.55 (+2.22%) | 131,773 |
| 15 Apr 2013 | INR | 479 | 479 | 470.6 | 474.95 | 474.95 | -3.05 (-0.64%) | 62,024 |
| 12 Apr 2013 | INR | 470 | 479 | 469.2 | 478 | 478 | +7 (+1.49%) | 87,074 |
| 11 Apr 2013 | INR | 471.05 | 473.7 | 465.15 | 471 | 471 | +3.4 (+0.73%) | 59,745 |
| 10 Apr 2013 | INR | 474 | 475.3 | 465.15 | 467.6 | 467.6 | -3.85 (-0.82%) | 68,433 |
| 9 Apr 2013 | INR | 479.95 | 480.5 | 469.25 | 471.45 | 471.45 | -6.75 (-1.41%) | 118,483 |
| 8 Apr 2013 | INR | 471.1 | 479 | 471.1 | 478.2 | 478.2 | +7.1 (+1.51%) | 88,558 |
| 5 Apr 2013 | INR | 472 | 474.25 | 469 | 471.1 | 471.1 | +1.2 (+0.26%) | 82,718 |
| 4 Apr 2013 | INR | 460.6 | 471.4 | 460.6 | 469.9 | 469.9 | +7.75 (+1.68%) | 113,911 |
| 3 Apr 2013 | INR | 468.2 | 468.4 | 460.9 | 462.15 | 462.15 | -8.2 (-1.74%) | 96,158 |
| 2 Apr 2013 | INR | 472.95 | 474 | 468.4 | 470.35 | 470.35 | -1.2 (-0.25%) | 85,745 |
| 1 Apr 2013 | INR | 465.2 | 474.4 | 465.2 | 471.55 | 471.55 | +5.45 (+1.17%) | 115,045 |
| 28 Mar 2013 | INR | 470 | 472.35 | 463 | 466.1 | 466.1 | -6.35 (-1.34%) | 344,074 |
| 26 Mar 2013 | INR | 464.45 | 473.35 | 462.8 | 472.45 | 472.45 | +9.95 (+2.15%) | 740,669 |
| 25 Mar 2013 | INR | 465 | 465 | 458.55 | 462.5 | 462.5 | +3.3 (+0.72%) | 141,825 |
| 22 Mar 2013 | INR | 459.6 | 468.5 | 456 | 459.2 | 459.2 | -0.6 (-0.13%) | 131,976 |
| 21 Mar 2013 | INR | 470.9 | 472 | 456.7 | 459.8 | 459.8 | -8.9 (-1.90%) | 215,001 |
