| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 1,466.05 | 1,488.55 | 1,466.05 | 1,476.35 | 1,476.35 | +7.3 (+0.50%) | 78,507 |
| 7 May 2013 | INR | 1,470 | 1,479 | 1,457 | 1,469.05 | 1,469.05 | +4.2 (+0.29%) | 79,366 |
| 6 May 2013 | INR | 1,422 | 1,468.3 | 1,422 | 1,464.85 | 1,464.85 | +46.1 (+3.25%) | 124,842 |
| 3 May 2013 | INR | 1,425 | 1,446.8 | 1,408.2 | 1,418.75 | 1,418.75 | -10.35 (-0.72%) | 142,821 |
| 2 May 2013 | INR | 1,375 | 1,433.55 | 1,374 | 1,429.1 | 1,429.1 | +52.85 (+3.84%) | 175,595 |
| 30 Apr 2013 | INR | 1,364 | 1,380.95 | 1,364 | 1,376.25 | 1,376.25 | +5.55 (+0.40%) | 134,402 |
| 29 Apr 2013 | INR | 1,368.9 | 1,385.55 | 1,365 | 1,370.7 | 1,370.7 | +2.5 (+0.18%) | 172,664 |
| 26 Apr 2013 | INR | 1,400 | 1,402.05 | 1,365 | 1,368.2 | 1,368.2 | -33.9 (-2.42%) | 241,162 |
| 25 Apr 2013 | INR | 1,430.2 | 1,433 | 1,399.35 | 1,402.1 | 1,402.1 | -27.5 (-1.92%) | 258,336 |
| 23 Apr 2013 | INR | 1,430 | 1,446.9 | 1,425 | 1,429.6 | 1,429.6 | +4.35 (+0.31%) | 107,422 |
| 22 Apr 2013 | INR | 1,444 | 1,457.2 | 1,424.45 | 1,425.25 | 1,425.25 | -25.45 (-1.75%) | 153,062 |
| 18 Apr 2013 | INR | 1,485 | 1,485 | 1,429 | 1,450.7 | 1,450.7 | -8.5 (-0.58%) | 512,510 |
| 17 Apr 2013 | INR | 1,495 | 1,500 | 1,432.1 | 1,459.2 | 1,459.2 | -25.65 (-1.73%) | 348,492 |
| 16 Apr 2013 | INR | 1,473.1 | 1,494.75 | 1,458.2 | 1,484.85 | 1,484.85 | +9.45 (+0.64%) | 112,421 |
| 15 Apr 2013 | INR | 1,515 | 1,516.05 | 1,449.3 | 1,475.4 | 1,475.4 | -35.9 (-2.38%) | 262,438 |
| 12 Apr 2013 | INR | 1,484 | 1,530 | 1,480 | 1,511.3 | 1,511.3 | -25 (-1.63%) | 190,285 |
| 11 Apr 2013 | INR | 1,540 | 1,549 | 1,521.3 | 1,536.3 | 1,536.3 | +6.25 (+0.41%) | 75,238 |
| 10 Apr 2013 | INR | 1,502 | 1,540 | 1,502 | 1,530.05 | 1,530.05 | +32.75 (+2.19%) | 90,755 |
| 9 Apr 2013 | INR | 1,481 | 1,512 | 1,478 | 1,497.3 | 1,497.3 | +16.3 (+1.10%) | 108,548 |
| 8 Apr 2013 | INR | 1,494 | 1,497.95 | 1,476.05 | 1,481 | 1,481 | -19 (-1.27%) | 28,736 |
| 5 Apr 2013 | INR | 1,501 | 1,506 | 1,486 | 1,500 | 1,500 | -6.9 (-0.46%) | 49,846 |
| 4 Apr 2013 | INR | 1,535.05 | 1,536.15 | 1,501.55 | 1,506.9 | 1,506.9 | -36.4 (-2.36%) | 60,799 |
| 3 Apr 2013 | INR | 1,569 | 1,575 | 1,532.35 | 1,543.3 | 1,543.3 | -23.35 (-1.49%) | 33,865 |
| 2 Apr 2013 | INR | 1,554.95 | 1,571.95 | 1,541 | 1,566.65 | 1,566.65 | +11.7 (+0.75%) | 209,804 |
| 1 Apr 2013 | INR | 1,558 | 1,572 | 1,550 | 1,554.95 | 1,554.95 | -16.85 (-1.07%) | 109,247 |
| 28 Mar 2013 | INR | 1,551 | 1,579.55 | 1,533 | 1,571.8 | 1,571.8 | +14.45 (+0.93%) | 148,326 |
| 26 Mar 2013 | INR | 1,544.85 | 1,568.9 | 1,538.5 | 1,557.35 | 1,557.35 | +12.35 (+0.80%) | 51,850 |
| 25 Mar 2013 | INR | 1,550 | 1,551.15 | 1,522.05 | 1,545 | 1,545 | +4.05 (+0.26%) | 53,392 |
| 22 Mar 2013 | INR | 1,558.25 | 1,560 | 1,532.1 | 1,540.95 | 1,540.95 | -19.85 (-1.27%) | 51,557 |
| 21 Mar 2013 | INR | 1,559 | 1,573.95 | 1,553.3 | 1,560.8 | 1,560.8 | +3.7 (+0.24%) | 48,804 |
