| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 1,515 | 1,524 | 1,508 | 1,513.8 | 1,513.8 | +1.3 (+0.09%) | 10,950 |
| 7 May 2013 | INR | 1,511 | 1,516.9 | 1,498.8 | 1,512.5 | 1,512.5 | +1.35 (+0.09%) | 6,954 |
| 6 May 2013 | INR | 1,512.1 | 1,526 | 1,506 | 1,511.15 | 1,511.15 | +2.2 (+0.15%) | 12,445 |
| 3 May 2013 | INR | 1,502.55 | 1,523.6 | 1,502.55 | 1,508.95 | 1,508.95 | +4.05 (+0.27%) | 19,259 |
| 2 May 2013 | INR | 1,462 | 1,510.9 | 1,460.3 | 1,504.9 | 1,504.9 | +35.25 (+2.40%) | 38,422 |
| 30 Apr 2013 | INR | 1,411 | 1,500 | 1,411 | 1,469.65 | 1,469.65 | +79.7 (+5.73%) | 80,549 |
| 29 Apr 2013 | INR | 1,401 | 1,407 | 1,385 | 1,389.95 | 1,389.95 | -4.9 (-0.35%) | 14,118 |
| 26 Apr 2013 | INR | 1,374.05 | 1,402.05 | 1,374 | 1,394.85 | 1,394.85 | +4 (+0.29%) | 9,664 |
| 25 Apr 2013 | INR | 1,383 | 1,402.9 | 1,378.8 | 1,390.85 | 1,390.85 | +7.95 (+0.57%) | 17,025 |
| 23 Apr 2013 | INR | 1,400.55 | 1,401.7 | 1,373.85 | 1,382.9 | 1,382.9 | -14.95 (-1.07%) | 13,848 |
| 22 Apr 2013 | INR | 1,385.05 | 1,419.9 | 1,385.05 | 1,397.85 | 1,397.85 | +14.45 (+1.04%) | 17,366 |
| 18 Apr 2013 | INR | 1,350 | 1,387.95 | 1,345.4 | 1,383.4 | 1,383.4 | +33.4 (+2.47%) | 13,218 |
| 17 Apr 2013 | INR | 1,334 | 1,355 | 1,334 | 1,350 | 1,350 | +5.8 (+0.43%) | 12,494 |
| 16 Apr 2013 | INR | 1,346.95 | 1,350 | 1,332.25 | 1,344.2 | 1,344.2 | +2.55 (+0.19%) | 11,230 |
| 15 Apr 2013 | INR | 1,359 | 1,359 | 1,337.65 | 1,341.65 | 1,341.65 | -9.55 (-0.71%) | 10,844 |
| 12 Apr 2013 | INR | 1,334 | 1,358 | 1,331.55 | 1,351.2 | 1,351.2 | +20.35 (+1.53%) | 11,747 |
| 11 Apr 2013 | INR | 1,329.1 | 1,348 | 1,318.1 | 1,330.85 | 1,330.85 | +10.25 (+0.78%) | 11,532 |
| 10 Apr 2013 | INR | 1,322 | 1,328.75 | 1,307.1 | 1,320.6 | 1,320.6 | +3.95 (+0.30%) | 9,903 |
| 9 Apr 2013 | INR | 1,309 | 1,322 | 1,282.95 | 1,316.65 | 1,316.65 | +8.45 (+0.65%) | 9,811 |
| 8 Apr 2013 | INR | 1,331.8 | 1,331.8 | 1,301.55 | 1,308.2 | 1,308.2 | -13.25 (-1.00%) | 15,288 |
| 5 Apr 2013 | INR | 1,312 | 1,331.9 | 1,312 | 1,321.45 | 1,321.45 | +12.45 (+0.95%) | 7,568 |
| 4 Apr 2013 | INR | 1,302.95 | 1,315.8 | 1,301 | 1,309 | 1,309 | -3 (-0.23%) | 10,699 |
| 3 Apr 2013 | INR | 1,305 | 1,323 | 1,305 | 1,312 | 1,312 | +11.45 (+0.88%) | 10,566 |
| 2 Apr 2013 | INR | 1,275.5 | 1,303 | 1,275.1 | 1,300.55 | 1,300.55 | +21.7 (+1.70%) | 9,021 |
| 1 Apr 2013 | INR | 1,272 | 1,285.65 | 1,247.5 | 1,278.85 | 1,278.85 | +32.4 (+2.60%) | 16,977 |
| 28 Mar 2013 | INR | 1,239 | 1,253.75 | 1,227 | 1,246.45 | 1,246.45 | +6.85 (+0.55%) | 12,022 |
| 26 Mar 2013 | INR | 1,275 | 1,275 | 1,232.15 | 1,239.6 | 1,239.6 | -41.6 (-3.25%) | 19,443 |
| 25 Mar 2013 | INR | 1,321.95 | 1,321.95 | 1,279.1 | 1,281.2 | 1,281.2 | -28.1 (-2.15%) | 17,282 |
| 22 Mar 2013 | INR | 1,330 | 1,330 | 1,305 | 1,309.3 | 1,309.3 | -9.4 (-0.71%) | 8,203 |
| 21 Mar 2013 | INR | 1,320 | 1,324 | 1,308.5 | 1,318.7 | 1,318.7 | +1.3 (+0.10%) | 7,175 |
