| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 517.3 | 521.75 | 512.75 | 519.05 | 519.05 | +3.75 (+0.73%) | 2,304 |
| 7 May 2013 | INR | 512.5 | 519 | 508.95 | 515.3 | 515.3 | +1.85 (+0.36%) | 7,994 |
| 6 May 2013 | INR | 516.85 | 517.75 | 509 | 513.45 | 513.45 | -1.1 (-0.21%) | 2,839 |
| 3 May 2013 | INR | 523 | 525 | 513 | 514.55 | 514.55 | -5.45 (-1.05%) | 1,575 |
| 2 May 2013 | INR | 524.9 | 525.1 | 517 | 520 | 520 | -0.05 (-0.01%) | 4,966 |
| 30 Apr 2013 | INR | 525.9 | 530.35 | 511.55 | 520.05 | 520.05 | -0.05 (-0.01%) | 6,609 |
| 29 Apr 2013 | INR | 514.5 | 529.3 | 512.45 | 520.1 | 520.1 | +11.95 (+2.35%) | 13,079 |
| 26 Apr 2013 | INR | 537.75 | 539.5 | 504 | 508.15 | 508.15 | -28.25 (-5.27%) | 7,762 |
| 25 Apr 2013 | INR | 553.2 | 553.3 | 530 | 536.4 | 536.4 | -16.05 (-2.91%) | 4,251 |
| 23 Apr 2013 | INR | 540 | 575 | 524.95 | 552.45 | 552.45 | +7.5 (+1.38%) | 16,224 |
| 22 Apr 2013 | INR | 535 | 550 | 535 | 544.95 | 544.95 | -4.15 (-0.76%) | 1,566 |
| 18 Apr 2013 | INR | 549.5 | 551.95 | 543.9 | 549.1 | 549.1 | +2.2 (+0.40%) | 1,035 |
| 17 Apr 2013 | INR | 541 | 549.9 | 537 | 546.9 | 546.9 | +4.15 (+0.76%) | 1,165 |
| 16 Apr 2013 | INR | 540 | 549 | 527.95 | 542.75 | 542.75 | +9.3 (+1.74%) | 2,192 |
| 15 Apr 2013 | INR | 545 | 545 | 526 | 533.45 | 533.45 | +0.8 (+0.15%) | 729 |
| 12 Apr 2013 | INR | 541 | 543 | 516.1 | 532.65 | 532.65 | -7 (-1.30%) | 14,106 |
| 11 Apr 2013 | INR | 542.65 | 548 | 531 | 539.65 | 539.65 | +1.75 (+0.33%) | 2,922 |
| 10 Apr 2013 | INR | 545 | 552 | 520 | 537.9 | 537.9 | -2.5 (-0.46%) | 1,969 |
| 9 Apr 2013 | INR | 540 | 552 | 536.4 | 540.4 | 540.4 | +5.55 (+1.04%) | 3,508 |
| 8 Apr 2013 | INR | 545 | 548 | 531.85 | 534.85 | 534.85 | -10.9 (-2.00%) | 626 |
| 5 Apr 2013 | INR | 542.55 | 547.95 | 535 | 545.75 | 545.75 | +4.35 (+0.80%) | 1,488 |
| 4 Apr 2013 | INR | 547.1 | 553.8 | 540.2 | 541.4 | 541.4 | -5.7 (-1.04%) | 1,275 |
| 3 Apr 2013 | INR | 550 | 555.85 | 546 | 547.1 | 547.1 | +1.1 (+0.20%) | 1,602 |
| 2 Apr 2013 | INR | 545 | 554.5 | 540 | 546 | 546 | +3.05 (+0.56%) | 4,631 |
| 1 Apr 2013 | INR | 550 | 550 | 540.25 | 542.95 | 542.95 | +1.3 (+0.24%) | 459 |
| 28 Mar 2013 | INR | 548 | 549 | 532.85 | 541.65 | 541.65 | -2.5 (-0.46%) | 855 |
| 26 Mar 2013 | INR | 535.1 | 551.7 | 535.1 | 544.15 | 544.15 | +9.05 (+1.69%) | 1,408 |
| 25 Mar 2013 | INR | 521 | 544.4 | 520.6 | 535.1 | 535.1 | +15.45 (+2.97%) | 2,748 |
| 22 Mar 2013 | INR | 516 | 524 | 516 | 519.65 | 519.65 | +2.65 (+0.51%) | 1,164 |
| 21 Mar 2013 | INR | 535.05 | 539.95 | 513 | 517 | 517 | -22.25 (-4.13%) | 6,889 |
