| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 843 | 850 | 828.65 | 834.85 | 834.85 | -9.95 (-1.18%) | 47,280 |
| 7 May 2013 | INR | 839.5 | 856.7 | 825.3 | 844.8 | 844.8 | +6.6 (+0.79%) | 51,245 |
| 6 May 2013 | INR | 821.95 | 841.25 | 812.1 | 838.2 | 838.2 | +19.3 (+2.36%) | 38,410 |
| 3 May 2013 | INR | 813.3 | 838.3 | 803.95 | 818.9 | 818.9 | +2 (+0.24%) | 45,914 |
| 2 May 2013 | INR | 802 | 824.5 | 791.8 | 816.9 | 816.9 | +7.8 (+0.96%) | 34,062 |
| 30 Apr 2013 | INR | 850.6 | 850.6 | 800.15 | 809.1 | 809.1 | -33.3 (-3.95%) | 79,561 |
| 29 Apr 2013 | INR | 820 | 846.9 | 820 | 842.4 | 842.4 | +22.2 (+2.71%) | 41,398 |
| 26 Apr 2013 | INR | 812 | 828.5 | 806.7 | 820.2 | 820.2 | +11.5 (+1.42%) | 27,377 |
| 25 Apr 2013 | INR | 802 | 821.85 | 800 | 808.7 | 808.7 | +7.95 (+0.99%) | 67,495 |
| 23 Apr 2013 | INR | 790 | 807.15 | 764.2 | 800.75 | 800.75 | +24.1 (+3.10%) | 63,306 |
| 22 Apr 2013 | INR | 763 | 784 | 759 | 776.65 | 776.65 | +22.6 (+3.00%) | 55,642 |
| 18 Apr 2013 | INR | 725.8 | 763 | 715 | 754.05 | 754.05 | +28.25 (+3.89%) | 69,576 |
| 17 Apr 2013 | INR | 733 | 744.2 | 723.6 | 725.8 | 725.8 | -1.7 (-0.23%) | 31,284 |
| 16 Apr 2013 | INR | 708.05 | 734 | 708.05 | 727.5 | 727.5 | +15.45 (+2.17%) | 30,793 |
| 15 Apr 2013 | INR | 716 | 737.45 | 708 | 712.05 | 712.05 | -4.9 (-0.68%) | 38,363 |
| 12 Apr 2013 | INR | 705.1 | 720 | 699.5 | 716.95 | 716.95 | +5.15 (+0.72%) | 30,600 |
| 11 Apr 2013 | INR | 714 | 722.95 | 703.15 | 711.8 | 711.8 | +1.2 (+0.17%) | 29,056 |
| 10 Apr 2013 | INR | 708.05 | 717.5 | 691.1 | 710.6 | 710.6 | +5.65 (+0.80%) | 39,575 |
| 9 Apr 2013 | INR | 728 | 732.65 | 700 | 704.95 | 704.95 | -17.55 (-2.43%) | 38,020 |
| 8 Apr 2013 | INR | 721.9 | 741.9 | 718.05 | 722.5 | 722.5 | +1.25 (+0.17%) | 47,076 |
| 5 Apr 2013 | INR | 715 | 729.9 | 712.15 | 721.25 | 721.25 | +3 (+0.42%) | 34,719 |
| 4 Apr 2013 | INR | 752.5 | 752.5 | 713 | 718.25 | 718.25 | -32.25 (-4.30%) | 46,161 |
| 3 Apr 2013 | INR | 764 | 782.2 | 740.05 | 750.5 | 750.5 | -13.6 (-1.78%) | 62,346 |
| 2 Apr 2013 | INR | 743.55 | 769.35 | 740.6 | 764.1 | 764.1 | +28.5 (+3.87%) | 39,779 |
| 1 Apr 2013 | INR | 718.05 | 744.7 | 716 | 735.6 | 735.6 | +24.2 (+3.40%) | 36,483 |
| 28 Mar 2013 | INR | 711 | 718.9 | 692.9 | 711.4 | 711.4 | +0.2 (+0.03%) | 24,731 |
| 26 Mar 2013 | INR | 720.05 | 727.45 | 701 | 711.2 | 711.2 | -9.2 (-1.28%) | 35,442 |
| 25 Mar 2013 | INR | 732.35 | 737.95 | 716 | 720.4 | 720.4 | -3.55 (-0.49%) | 31,092 |
| 22 Mar 2013 | INR | 730.05 | 737.95 | 720 | 723.95 | 723.95 | -3.6 (-0.49%) | 34,103 |
| 21 Mar 2013 | INR | 747 | 763.3 | 721.55 | 727.55 | 727.55 | -7.15 (-0.97%) | 67,955 |
