| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 233 | 233 | 225.8 | 228.8 | 228.8 | -2.65 (-1.14%) | 185,056 |
| 7 May 2013 | INR | 229 | 233.8 | 229 | 231.45 | 231.45 | +2.95 (+1.29%) | 317,578 |
| 6 May 2013 | INR | 223.9 | 230 | 220.2 | 228.5 | 228.5 | +6.4 (+2.88%) | 261,129 |
| 3 May 2013 | INR | 219.25 | 224.8 | 214.15 | 222.1 | 222.1 | +3.45 (+1.58%) | 305,900 |
| 2 May 2013 | INR | 217.9 | 222.7 | 215.15 | 218.65 | 218.65 | +1.4 (+0.64%) | 166,817 |
| 30 Apr 2013 | INR | 218.4 | 219.8 | 212.15 | 217.25 | 217.25 | +0.3 (+0.14%) | 222,752 |
| 29 Apr 2013 | INR | 214.65 | 218.9 | 210 | 216.95 | 216.95 | +4.1 (+1.93%) | 260,624 |
| 26 Apr 2013 | INR | 217.4 | 219.3 | 211.7 | 212.85 | 212.85 | -2.9 (-1.34%) | 200,788 |
| 25 Apr 2013 | INR | 218 | 218.6 | 212 | 215.75 | 215.75 | -0.8 (-0.37%) | 356,111 |
| 23 Apr 2013 | INR | 225 | 227.8 | 215 | 216.55 | 216.55 | -7.85 (-3.50%) | 467,689 |
| 22 Apr 2013 | INR | 220.4 | 226 | 216 | 224.4 | 224.4 | +4.5 (+2.05%) | 251,556 |
| 18 Apr 2013 | INR | 216.5 | 221 | 210.4 | 219.9 | 219.9 | +4.15 (+1.92%) | 207,209 |
| 17 Apr 2013 | INR | 221.9 | 223.5 | 214.45 | 215.75 | 215.75 | -3.8 (-1.73%) | 280,117 |
| 16 Apr 2013 | INR | 211.9 | 220.55 | 211.25 | 219.55 | 219.55 | +7.05 (+3.32%) | 273,327 |
| 15 Apr 2013 | INR | 210.4 | 215.3 | 206.35 | 212.5 | 212.5 | +2.25 (+1.07%) | 258,442 |
| 12 Apr 2013 | INR | 205.65 | 211.75 | 203 | 210.25 | 210.25 | +2.85 (+1.37%) | 198,436 |
| 11 Apr 2013 | INR | 207.2 | 209.75 | 202.95 | 207.4 | 207.4 | +1.8 (+0.88%) | 278,397 |
| 10 Apr 2013 | INR | 211.75 | 212.2 | 198.5 | 205.6 | 205.6 | -3.95 (-1.88%) | 442,776 |
| 9 Apr 2013 | INR | 212.05 | 217.85 | 207.75 | 209.55 | 209.55 | -0.95 (-0.45%) | 279,691 |
| 8 Apr 2013 | INR | 213.1 | 215.85 | 208.5 | 210.5 | 210.5 | -1.4 (-0.66%) | 200,945 |
| 5 Apr 2013 | INR | 208.25 | 216.7 | 207.1 | 211.9 | 211.9 | +2.45 (+1.17%) | 257,965 |
| 4 Apr 2013 | INR | 217.4 | 218.75 | 208.1 | 209.45 | 209.45 | -9.55 (-4.36%) | 331,298 |
| 3 Apr 2013 | INR | 214 | 230 | 212.1 | 219 | 219 | +6.15 (+2.89%) | 546,007 |
| 2 Apr 2013 | INR | 207.15 | 214.45 | 206.25 | 212.85 | 212.85 | +6.05 (+2.93%) | 219,628 |
| 1 Apr 2013 | INR | 205 | 207.7 | 201 | 206.8 | 206.8 | +4.85 (+2.40%) | 195,145 |
| 28 Mar 2013 | INR | 192 | 204.25 | 188.7 | 201.95 | 201.95 | +9.75 (+5.07%) | 232,796 |
| 26 Mar 2013 | INR | 192.65 | 193.85 | 188.8 | 192.2 | 192.2 | -1.35 (-0.70%) | 225,441 |
| 25 Mar 2013 | INR | 204.7 | 206.5 | 191.55 | 193.55 | 193.55 | -7.95 (-3.95%) | 368,357 |
| 22 Mar 2013 | INR | 209 | 209.55 | 198 | 201.5 | 201.5 | -6.8 (-3.26%) | 294,502 |
| 21 Mar 2013 | INR | 217 | 220.95 | 205.5 | 208.3 | 208.3 | -8.85 (-4.08%) | 4,941,979 |
