| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2013 | INR | 268.8 | 268.8 | 258.9 | 259.5 | 259.5 | -6.8 (-2.55%) | 76,940 |
| 29 Apr 2013 | INR | 268.5 | 270.7 | 263.65 | 266.3 | 266.3 | -2.4 (-0.89%) | 74,290 |
| 26 Apr 2013 | INR | 267.4 | 273.3 | 264.5 | 268.7 | 268.7 | +2.2 (+0.83%) | 80,430 |
| 25 Apr 2013 | INR | 271 | 274.5 | 259.3 | 266.5 | 266.5 | -4.25 (-1.57%) | 146,600 |
| 23 Apr 2013 | INR | 261.7 | 272.7 | 260.9 | 270.75 | 270.75 | +11.55 (+4.46%) | 601,940 |
| 22 Apr 2013 | INR | 249 | 260.8 | 249 | 259.2 | 259.2 | +10.9 (+4.39%) | 1,580,000 |
| 18 Apr 2013 | INR | 243.4 | 251.75 | 243.4 | 248.3 | 248.3 | +5.25 (+2.16%) | 112,920 |
| 17 Apr 2013 | INR | 244.6 | 252.4 | 241.25 | 243.05 | 243.05 | -0.35 (-0.14%) | 869,360 |
| 16 Apr 2013 | INR | 241 | 246.85 | 241 | 243.4 | 243.4 | -0.35 (-0.14%) | 64,080 |
| 15 Apr 2013 | INR | 244.2 | 252.7 | 237.95 | 243.75 | 243.75 | -0.3 (-0.12%) | 128,460 |
| 12 Apr 2013 | INR | 244.95 | 249.9 | 240.35 | 244.05 | 244.05 | -3.05 (-1.23%) | 108,520 |
| 11 Apr 2013 | INR | 254.75 | 255.8 | 238.25 | 247.1 | 247.1 | -6.35 (-2.51%) | 155,530 |
| 10 Apr 2013 | INR | 252.4 | 255.2 | 251.2 | 253.45 | 253.45 | +1.5 (+0.60%) | 73,440 |
| 9 Apr 2013 | INR | 260 | 262.8 | 248.6 | 251.95 | 251.95 | -8.65 (-3.32%) | 148,270 |
| 8 Apr 2013 | INR | 262 | 266.2 | 257.1 | 260.6 | 260.6 | -5.75 (-2.16%) | 111,400 |
| 5 Apr 2013 | INR | 267 | 272.9 | 265.75 | 266.35 | 266.35 | -2.35 (-0.87%) | 39,830 |
| 4 Apr 2013 | INR | 270 | 278 | 266.35 | 268.7 | 268.7 | -2.35 (-0.87%) | 56,520 |
| 3 Apr 2013 | INR | 281.25 | 286.9 | 268.5 | 271.05 | 271.05 | -13.05 (-4.59%) | 103,620 |
| 2 Apr 2013 | INR | 278 | 290.2 | 278 | 284.1 | 284.1 | +1.5 (+0.53%) | 721,020 |
| 1 Apr 2013 | INR | 275.8 | 292.3 | 274.65 | 282.6 | 282.6 | +8.05 (+2.93%) | 262,140 |
| 28 Mar 2013 | INR | 263.6 | 279.6 | 263.5 | 274.55 | 274.55 | +8.4 (+3.16%) | 107,460 |
| 26 Mar 2013 | INR | 262.8 | 268.4 | 262.8 | 266.15 | 266.15 | +1.35 (+0.51%) | 103,980 |
| 25 Mar 2013 | INR | 262.8 | 268.25 | 262.8 | 264.8 | 264.8 | +2 (+0.76%) | 342,390 |
| 22 Mar 2013 | INR | 266 | 268.05 | 259 | 262.8 | 262.8 | -2.5 (-0.94%) | 76,940 |
| 21 Mar 2013 | INR | 267.9 | 275 | 264.5 | 265.3 | 265.3 | -1.75 (-0.66%) | 252,110 |
| 20 Mar 2013 | INR | 273.7 | 273.85 | 265 | 267.05 | 267.05 | -6.1 (-2.23%) | 104,270 |
| 19 Mar 2013 | INR | 268.7 | 274.5 | 266.25 | 273.15 | 273.15 | +5.85 (+2.19%) | 233,760 |
| 18 Mar 2013 | INR | 263.85 | 269.95 | 259 | 267.3 | 267.3 | +1.7 (+0.64%) | 75,630 |
| 15 Mar 2013 | INR | 270.75 | 272.5 | 265 | 265.6 | 265.6 | -4 (-1.48%) | 108,190 |
| 14 Mar 2013 | INR | 273 | 273.4 | 268 | 269.6 | 269.6 | -3.3 (-1.21%) | 74,160 |
