| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 410 | 417.95 | 409.5 | 409.85 | 136.6167 | -4.25 (-1.03%) | 466 |
| 7 May 2013 | INR | 418.05 | 418.05 | 412.1 | 414.1 | 138.0333 | -6.4 (-1.52%) | 414 |
| 6 May 2013 | INR | 416 | 423 | 412.55 | 420.5 | 140.1667 | +2.15 (+0.51%) | 708 |
| 3 May 2013 | INR | 422 | 422.95 | 418 | 418.35 | 139.45 | -2.8 (-0.66%) | 947 |
| 2 May 2013 | INR | 420 | 424.35 | 417 | 421.15 | 140.3833 | +4.15 (+1.00%) | 3,000 |
| 30 Apr 2013 | INR | 413.35 | 420.9 | 413 | 417 | 139 | +2 (+0.48%) | 1,078 |
| 29 Apr 2013 | INR | 415 | 417 | 408 | 415 | 138.3333 | +6.15 (+1.50%) | 1,241 |
| 26 Apr 2013 | INR | 398 | 410.6 | 395 | 408.85 | 136.2833 | +8.75 (+2.19%) | 2,902 |
| 25 Apr 2013 | INR | 393 | 405 | 391.8 | 400.1 | 133.3667 | +9.7 (+2.48%) | 2,432 |
| 23 Apr 2013 | INR | 385 | 392.65 | 385 | 390.4 | 130.1333 | +12.4 (+3.28%) | 3,273 |
| 22 Apr 2013 | INR | 375.1 | 388 | 363.65 | 378 | 126 | -4.35 (-1.14%) | 6,216 |
| 18 Apr 2013 | INR | 378.7 | 388 | 377 | 382.35 | 127.45 | +3.65 (+0.96%) | 1,191 |
| 17 Apr 2013 | INR | 379.95 | 383.9 | 377 | 378.7 | 126.2333 | +9 (+2.43%) | 607 |
| 16 Apr 2013 | INR | 370 | 384 | 368 | 369.7 | 123.2333 | +1.75 (+0.48%) | 2,929 |
| 15 Apr 2013 | INR | 366.1 | 374 | 362.7 | 367.95 | 122.65 | -3.95 (-1.06%) | 1,177 |
| 12 Apr 2013 | INR | 379.9 | 379.9 | 369 | 371.9 | 123.9667 | -2.8 (-0.75%) | 339 |
| 11 Apr 2013 | INR | 382.6 | 384.95 | 373 | 374.7 | 124.9 | -2.3 (-0.61%) | 113 |
| 10 Apr 2013 | INR | 380 | 382.7 | 372 | 377 | 125.6667 | -1.4 (-0.37%) | 320 |
| 9 Apr 2013 | INR | 386.15 | 386.15 | 378 | 378.4 | 126.1333 | -6 (-1.56%) | 243 |
| 8 Apr 2013 | INR | 386.2 | 396.95 | 381.05 | 384.4 | 128.1333 | -2.15 (-0.56%) | 552 |
| 5 Apr 2013 | INR | 392 | 400.8 | 383.25 | 386.55 | 128.85 | -3.5 (-0.90%) | 384 |
| 4 Apr 2013 | INR | 391 | 394.95 | 387 | 390.05 | 130.0167 | -4.7 (-1.19%) | 671 |
| 3 Apr 2013 | INR | 400 | 405 | 390.05 | 394.75 | 131.5833 | -0.5 (-0.13%) | 451 |
| 2 Apr 2013 | INR | 386.55 | 404 | 385.25 | 395.25 | 131.75 | +7 (+1.80%) | 619 |
| 1 Apr 2013 | INR | 385 | 393.65 | 385 | 388.25 | 129.4167 | +7.25 (+1.90%) | 639 |
| 28 Mar 2013 | INR | 375.35 | 381 | 372 | 381 | 127 | -1.1 (-0.29%) | 487 |
| 26 Mar 2013 | INR | 378.7 | 383.25 | 370 | 382.1 | 127.3667 | +4.9 (+1.30%) | 1,024 |
| 25 Mar 2013 | INR | 371.35 | 392.8 | 366.65 | 377.2 | 125.7333 | +1.45 (+0.39%) | 1,902 |
| 22 Mar 2013 | INR | 390 | 390 | 371.25 | 375.75 | 125.25 | -10.4 (-2.69%) | 10,648 |
| 21 Mar 2013 | INR | 392 | 396 | 378 | 386.15 | 128.7167 | -7.7 (-1.96%) | 768 |
