| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 4,867 | 4,899 | 4,786 | 4,812.8 | 481.28 | -48.7 (-1.00%) | 675,110 |
| 16 May 2013 | INR | 4,800 | 4,909 | 4,800 | 4,861.5 | 486.15 | +37.1 (+0.77%) | 853,000 |
| 15 May 2013 | INR | 4,753 | 4,848 | 4,753 | 4,824.4 | 482.44 | +75.4 (+1.59%) | 895,580 |
| 14 May 2013 | INR | 4,713 | 4,785 | 4,703.5 | 4,749 | 474.9 | +49.5 (+1.05%) | 908,190 |
| 13 May 2013 | INR | 4,720.1 | 4,788.9 | 4,685.2 | 4,699.5 | 469.95 | -16.7 (-0.35%) | 745,550 |
| 11 May 2013 | INR | 4,641.1 | 4,749.8 | 4,641.1 | 4,716.2 | 471.62 | +77.4 (+1.67%) | 222,800 |
| 10 May 2013 | INR | 4,667 | 4,667 | 4,604 | 4,638.8 | 463.88 | -32.2 (-0.69%) | 1,610,000 |
| 9 May 2013 | INR | 4,870 | 4,925.1 | 4,590 | 4,671 | 467.1 | -182.6 (-3.76%) | 3,270,000 |
| 8 May 2013 | INR | 4,939 | 4,939 | 4,841.2 | 4,853.6 | 485.36 | -46.4 (-0.95%) | 686,830 |
| 7 May 2013 | INR | 4,890 | 4,949 | 4,865 | 4,900 | 490 | +44 (+0.91%) | 1,010,000 |
| 6 May 2013 | INR | 4,705.2 | 4,894 | 4,705.2 | 4,856 | 485.6 | +160.8 (+3.42%) | 894,460 |
| 3 May 2013 | INR | 4,728 | 4,739 | 4,678.9 | 4,695.2 | 469.52 | -32.2 (-0.68%) | 438,070 |
| 2 May 2013 | INR | 4,670 | 4,749.9 | 4,670 | 4,727.4 | 472.74 | +46.2 (+0.99%) | 1,280,000 |
| 30 Apr 2013 | INR | 4,715.9 | 4,716.5 | 4,631.1 | 4,681.2 | 468.12 | -32.6 (-0.69%) | 494,960 |
| 29 Apr 2013 | INR | 4,710 | 4,767 | 4,677 | 4,713.8 | 471.38 | +8.2 (+0.17%) | 1,220,000 |
| 26 Apr 2013 | INR | 4,702 | 4,784.4 | 4,692.2 | 4,705.6 | 470.56 | +53.5 (+1.15%) | 2,010,000 |
| 25 Apr 2013 | INR | 4,662 | 4,688.5 | 4,640 | 4,652.1 | 465.21 | +2.7 (+0.06%) | 1,950,000 |
| 23 Apr 2013 | INR | 4,694.8 | 4,694.8 | 4,615.4 | 4,649.4 | 464.94 | +2.3 (+0.05%) | 421,830 |
| 22 Apr 2013 | INR | 4,660.1 | 4,740 | 4,612.5 | 4,647.1 | 464.71 | -2.4 (-0.05%) | 655,860 |
| 18 Apr 2013 | INR | 4,651 | 4,689.6 | 4,594.8 | 4,649.5 | 464.95 | -0.9 (-0.02%) | 540,750 |
| 17 Apr 2013 | INR | 4,690 | 4,707 | 4,640 | 4,650.4 | 465.04 | -37.3 (-0.80%) | 1,930,000 |
| 16 Apr 2013 | INR | 4,635 | 4,718.9 | 4,635 | 4,687.7 | 468.77 | +45.6 (+0.98%) | 855,260 |
| 15 Apr 2013 | INR | 4,652 | 4,705 | 4,620 | 4,642.1 | 464.21 | -19.9 (-0.43%) | 527,360 |
| 12 Apr 2013 | INR | 4,578 | 4,718.8 | 4,541 | 4,662 | 466.2 | +107.4 (+2.36%) | 963,060 |
| 11 Apr 2013 | INR | 4,586 | 4,597.9 | 4,511.2 | 4,554.6 | 455.46 | +18.4 (+0.41%) | 713,140 |
| 10 Apr 2013 | INR | 4,588.6 | 4,588.6 | 4,476.5 | 4,536.2 | 453.62 | +4.6 (+0.10%) | 700,260 |
| 9 Apr 2013 | INR | 4,638 | 4,667.5 | 4,511.6 | 4,531.6 | 453.16 | -90.9 (-1.97%) | 935,710 |
| 8 Apr 2013 | INR | 4,770 | 4,788 | 4,611 | 4,622.5 | 462.25 | -145 (-3.04%) | 906,040 |
| 5 Apr 2013 | INR | 4,785 | 4,830 | 4,732.3 | 4,767.5 | 476.75 | -21.1 (-0.44%) | 734,940 |
| 4 Apr 2013 | INR | 4,843 | 4,896.8 | 4,775 | 4,788.6 | 478.86 | -96.5 (-1.98%) | 574,890 |
