| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 385 | 385.55 | 382 | 384.75 | 38.475 | -0.45 (-0.12%) | 110,244 |
| 7 May 2013 | INR | 384 | 385.65 | 383.1 | 385.2 | 38.52 | +0.6 (+0.16%) | 44,627 |
| 6 May 2013 | INR | 384.8 | 385.15 | 382.3 | 384.6 | 38.46 | +0.85 (+0.22%) | 47,843 |
| 3 May 2013 | INR | 383 | 384.3 | 383 | 383.75 | 38.375 | +0.2 (+0.05%) | 14,581 |
| 2 May 2013 | INR | 383.4 | 383.55 | 381.5 | 383.55 | 38.355 | +0.95 (+0.25%) | 51,560 |
| 30 Apr 2013 | INR | 383.45 | 383.5 | 382.5 | 382.6 | 38.26 | -0.4 (-0.10%) | 54,626 |
| 29 Apr 2013 | INR | 383.55 | 383.6 | 382.5 | 383 | 38.3 | +0.1 (+0.03%) | 70,538 |
| 26 Apr 2013 | INR | 383.2 | 383.9 | 382.5 | 382.9 | 38.29 | -0.35 (-0.09%) | 92,241 |
| 25 Apr 2013 | INR | 382.8 | 384.25 | 382.75 | 383.25 | 38.325 | +0.75 (+0.20%) | 74,938 |
| 23 Apr 2013 | INR | 382.8 | 383.5 | 382.5 | 382.5 | 38.25 | -0.65 (-0.17%) | 85,544 |
| 22 Apr 2013 | INR | 383.3 | 383.4 | 382.45 | 383.15 | 38.315 | +0.55 (+0.14%) | 83,596 |
| 18 Apr 2013 | INR | 382.65 | 383 | 381.5 | 382.6 | 38.26 | +0.7 (+0.18%) | 85,895 |
| 17 Apr 2013 | INR | 383.25 | 383.3 | 381.85 | 381.9 | 38.19 | +0.05 (+0.01%) | 98,718 |
| 16 Apr 2013 | INR | 383 | 383.4 | 381.85 | 381.85 | 38.185 | -0.6 (-0.16%) | 134,497 |
| 15 Apr 2013 | INR | 382.5 | 383.4 | 381.8 | 382.45 | 38.245 | +1.2 (+0.31%) | 95,468 |
| 12 Apr 2013 | INR | 382.5 | 383 | 381 | 381.25 | 38.125 | -0.45 (-0.12%) | 85,938 |
| 11 Apr 2013 | INR | 382.4 | 383.35 | 381.5 | 381.7 | 38.17 | -0.05 (-0.01%) | 87,483 |
| 10 Apr 2013 | INR | 382.4 | 383.4 | 381.5 | 381.75 | 38.175 | -1.05 (-0.27%) | 92,209 |
| 9 Apr 2013 | INR | 383.5 | 383.8 | 382 | 382.8 | 38.28 | +0.05 (+0.01%) | 90,989 |
| 8 Apr 2013 | INR | 383.3 | 383.9 | 381.9 | 382.75 | 38.275 | +0.05 (+0.01%) | 94,433 |
| 5 Apr 2013 | INR | 382.75 | 383.1 | 382 | 382.7 | 38.27 | -0.15 (-0.04%) | 51,431 |
| 4 Apr 2013 | INR | 384.1 | 384.1 | 382.5 | 382.85 | 38.285 | -3.15 (-0.82%) | 50,893 |
| 3 Apr 2013 | INR | 386.7 | 388.6 | 386 | 386 | 38.6 | -2.15 (-0.55%) | 46,338 |
| 2 Apr 2013 | INR | 387.15 | 388.5 | 387 | 388.15 | 38.815 | +0.15 (+0.04%) | 45,300 |
| 1 Apr 2013 | INR | 388.3 | 388.8 | 387 | 388 | 38.8 | +0.1 (+0.03%) | 60,312 |
| 28 Mar 2013 | INR | 387.4 | 388.85 | 387 | 387.9 | 38.79 | +2.15 (+0.56%) | 41,723 |
| 26 Mar 2013 | INR | 387.3 | 387.95 | 385.7 | 385.75 | 38.575 | -2.75 (-0.71%) | 47,334 |
| 25 Mar 2013 | INR | 387.5 | 388.8 | 387 | 388.5 | 38.85 | +1.15 (+0.30%) | 45,953 |
| 22 Mar 2013 | INR | 388.35 | 390 | 386.5 | 387.35 | 38.735 | +0.15 (+0.04%) | 58,211 |
| 21 Mar 2013 | INR | 388.5 | 389.4 | 386.5 | 387.2 | 38.72 | +0.65 (+0.17%) | 42,602 |
