| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 267.7 | 275 | 265.15 | 273.5 | 273.5 | +10.35 (+3.93%) | 45,396 |
| 7 May 2013 | INR | 256 | 264.5 | 255.5 | 263.15 | 263.15 | +9.55 (+3.77%) | 44,280 |
| 6 May 2013 | INR | 256.45 | 257.45 | 253.05 | 253.6 | 253.6 | +0.35 (+0.14%) | 14,149 |
| 3 May 2013 | INR | 251.25 | 257.35 | 247.75 | 253.25 | 253.25 | +4.9 (+1.97%) | 87,078 |
| 2 May 2013 | INR | 245.9 | 251.25 | 243.95 | 248.35 | 248.35 | +3.15 (+1.28%) | 23,147 |
| 30 Apr 2013 | INR | 244.9 | 251.1 | 242.05 | 245.2 | 245.2 | +6.55 (+2.74%) | 34,108 |
| 29 Apr 2013 | INR | 237 | 241.95 | 237 | 238.65 | 238.65 | +1.45 (+0.61%) | 2,441 |
| 26 Apr 2013 | INR | 239.1 | 239.1 | 233.2 | 237.2 | 237.2 | +2 (+0.85%) | 4,484 |
| 25 Apr 2013 | INR | 237 | 238.9 | 233.55 | 235.2 | 235.2 | -2.25 (-0.95%) | 4,140 |
| 23 Apr 2013 | INR | 238 | 240 | 235.15 | 237.45 | 237.45 | -1.65 (-0.69%) | 1,649 |
| 22 Apr 2013 | INR | 243 | 244.75 | 236 | 239.1 | 239.1 | +0.6 (+0.25%) | 6,226 |
| 18 Apr 2013 | INR | 236.95 | 240.95 | 235.5 | 238.5 | 238.5 | +4.05 (+1.73%) | 13,893 |
| 17 Apr 2013 | INR | 232.95 | 235 | 231.1 | 234.45 | 234.45 | +5.35 (+2.34%) | 3,835 |
| 16 Apr 2013 | INR | 231 | 234 | 228.05 | 229.1 | 229.1 | -0.25 (-0.11%) | 3,287 |
| 15 Apr 2013 | INR | 229 | 232.55 | 227.1 | 229.35 | 229.35 | -0.55 (-0.24%) | 853 |
| 12 Apr 2013 | INR | 229.5 | 233.65 | 229 | 229.9 | 229.9 | 0.0 (0.0%) | 10,389 |
| 11 Apr 2013 | INR | 233.7 | 233.7 | 227 | 229.9 | 229.9 | +1.8 (+0.79%) | 1,692 |
| 10 Apr 2013 | INR | 228.1 | 229.5 | 223 | 228.1 | 228.1 | -3.45 (-1.49%) | 7,004 |
| 9 Apr 2013 | INR | 235 | 236 | 228.1 | 231.55 | 231.55 | -4.75 (-2.01%) | 2,034 |
| 8 Apr 2013 | INR | 238.8 | 238.8 | 234 | 236.3 | 236.3 | +0.25 (+0.11%) | 1,659 |
| 5 Apr 2013 | INR | 230.1 | 239.7 | 230.1 | 236.05 | 236.05 | +1.7 (+0.73%) | 4,183 |
| 4 Apr 2013 | INR | 243 | 245.05 | 233 | 234.35 | 234.35 | -8.9 (-3.66%) | 8,536 |
| 3 Apr 2013 | INR | 239.3 | 246 | 238.5 | 243.25 | 243.25 | +5.2 (+2.18%) | 26,921 |
| 2 Apr 2013 | INR | 232 | 239.85 | 232 | 238.05 | 238.05 | +7.2 (+3.12%) | 8,305 |
| 1 Apr 2013 | INR | 223 | 232.5 | 223 | 230.85 | 230.85 | +11.15 (+5.08%) | 6,890 |
| 28 Mar 2013 | INR | 221.65 | 227.95 | 216.95 | 219.7 | 219.7 | -1.25 (-0.57%) | 4,291 |
| 26 Mar 2013 | INR | 220.25 | 225.5 | 218.25 | 220.95 | 220.95 | -4.25 (-1.89%) | 5,324 |
| 25 Mar 2013 | INR | 224.3 | 227 | 220 | 225.2 | 225.2 | -1.3 (-0.57%) | 2,430 |
| 22 Mar 2013 | INR | 227.6 | 228 | 225.05 | 226.5 | 226.5 | -1.1 (-0.48%) | 2,151 |
| 21 Mar 2013 | INR | 229.95 | 229.95 | 226.5 | 227.6 | 227.6 | -1.05 (-0.46%) | 2,295 |
