| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2013 | INR | 592.25 | 592.25 | 568 | 571.5 | 571.5 | -12.55 (-2.15%) | 1,822 |
| 3 May 2013 | INR | 580 | 589 | 580 | 584.05 | 584.05 | +2.05 (+0.35%) | 481 |
| 2 May 2013 | INR | 584.9 | 598.05 | 580.1 | 582 | 582 | -0.4 (-0.07%) | 945 |
| 30 Apr 2013 | INR | 585 | 590 | 579 | 582.4 | 582.4 | -6.1 (-1.04%) | 1,485 |
| 29 Apr 2013 | INR | 590.65 | 598 | 580 | 588.5 | 588.5 | +7.85 (+1.35%) | 929 |
| 26 Apr 2013 | INR | 586.1 | 589.7 | 575 | 580.65 | 580.65 | -8.5 (-1.44%) | 447 |
| 25 Apr 2013 | INR | 594.1 | 595.7 | 586 | 589.15 | 589.15 | -3.25 (-0.55%) | 323 |
| 23 Apr 2013 | INR | 572.05 | 605 | 572.05 | 592.4 | 592.4 | +10.5 (+1.80%) | 2,750 |
| 22 Apr 2013 | INR | 580 | 585.75 | 570 | 581.9 | 581.9 | +6.4 (+1.11%) | 1,295 |
| 18 Apr 2013 | INR | 570 | 580 | 570 | 575.5 | 575.5 | -2.2 (-0.38%) | 419 |
| 17 Apr 2013 | INR | 572 | 583 | 565 | 577.7 | 577.7 | +11.25 (+1.99%) | 1,495 |
| 16 Apr 2013 | INR | 574 | 574 | 560 | 566.45 | 566.45 | -2.7 (-0.47%) | 1,381 |
| 15 Apr 2013 | INR | 576 | 576 | 565.5 | 569.15 | 569.15 | -2.5 (-0.44%) | 1,414 |
| 12 Apr 2013 | INR | 578 | 585 | 569 | 571.65 | 571.65 | -6.25 (-1.08%) | 1,615 |
| 11 Apr 2013 | INR | 580.1 | 583.9 | 576.65 | 577.9 | 577.9 | -4.2 (-0.72%) | 789 |
| 10 Apr 2013 | INR | 580.05 | 585 | 580 | 582.1 | 582.1 | +0.95 (+0.16%) | 291 |
| 9 Apr 2013 | INR | 585 | 585.1 | 581.05 | 581.15 | 581.15 | -3.3 (-0.56%) | 135 |
| 8 Apr 2013 | INR | 580 | 588.15 | 580 | 584.45 | 584.45 | +5.35 (+0.92%) | 496 |
| 5 Apr 2013 | INR | 580.15 | 586.95 | 578 | 579.1 | 579.1 | -1.7 (-0.29%) | 334 |
| 4 Apr 2013 | INR | 578.15 | 590 | 578.05 | 580.8 | 580.8 | -5.3 (-0.90%) | 551 |
| 3 Apr 2013 | INR | 602 | 603 | 585.5 | 586.1 | 586.1 | -7.4 (-1.25%) | 396 |
| 2 Apr 2013 | INR | 592.85 | 602.3 | 585 | 593.5 | 593.5 | +6.05 (+1.03%) | 887 |
| 1 Apr 2013 | INR | 590 | 591.5 | 580 | 587.45 | 587.45 | +15 (+2.62%) | 314 |
| 28 Mar 2013 | INR | 596 | 596 | 571 | 572.45 | 572.45 | -15.6 (-2.65%) | 1,543 |
| 26 Mar 2013 | INR | 605 | 605 | 582.35 | 588.05 | 588.05 | -10.6 (-1.77%) | 973 |
| 25 Mar 2013 | INR | 601.5 | 610 | 592.85 | 598.65 | 598.65 | -8.85 (-1.46%) | 1,684 |
| 22 Mar 2013 | INR | 592.65 | 619 | 584.5 | 607.5 | 607.5 | +8.85 (+1.48%) | 2,665 |
| 21 Mar 2013 | INR | 577.95 | 604.95 | 569 | 598.65 | 598.65 | +24.05 (+4.19%) | 2,689 |
| 20 Mar 2013 | INR | 573 | 583.4 | 570 | 574.6 | 574.6 | 0.0 (0.0%) | 2,014 |
| 19 Mar 2013 | INR | 580 | 588.95 | 570 | 574.6 | 574.6 | -7.9 (-1.36%) | 1,879 |
