| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 194.6 | 196.95 | 192.8 | 193.75 | 193.75 | -0.65 (-0.33%) | 146,835 |
| 7 May 2013 | INR | 197 | 199.5 | 193.6 | 194.4 | 194.4 | -2.75 (-1.39%) | 196,032 |
| 6 May 2013 | INR | 198.5 | 201 | 196.25 | 197.15 | 197.15 | +0.6 (+0.31%) | 234,644 |
| 3 May 2013 | INR | 199.25 | 202.35 | 195.55 | 196.55 | 196.55 | -2.85 (-1.43%) | 415,998 |
| 2 May 2013 | INR | 190 | 200.25 | 190 | 199.4 | 199.4 | +8.65 (+4.53%) | 416,097 |
| 30 Apr 2013 | INR | 191 | 193.3 | 187.1 | 190.75 | 190.75 | -1.25 (-0.65%) | 195,963 |
| 29 Apr 2013 | INR | 190.8 | 193.05 | 187 | 192 | 192 | +1.8 (+0.95%) | 208,716 |
| 26 Apr 2013 | INR | 192 | 194 | 187.5 | 190.2 | 190.2 | -1.2 (-0.63%) | 275,304 |
| 25 Apr 2013 | INR | 186.1 | 193.5 | 185.25 | 191.4 | 191.4 | +3.05 (+1.62%) | 235,015 |
| 23 Apr 2013 | INR | 190 | 192.4 | 184.45 | 188.35 | 188.35 | -1.25 (-0.66%) | 266,326 |
| 22 Apr 2013 | INR | 181.8 | 191.25 | 181.45 | 189.6 | 189.6 | +7.8 (+4.29%) | 545,203 |
| 18 Apr 2013 | INR | 186 | 187 | 180.5 | 181.8 | 181.8 | -2.7 (-1.46%) | 293,002 |
| 17 Apr 2013 | INR | 181.75 | 187.75 | 179.5 | 184.5 | 184.5 | +4.15 (+2.30%) | 421,801 |
| 16 Apr 2013 | INR | 176 | 181.5 | 174.05 | 180.35 | 180.35 | +4.5 (+2.56%) | 372,040 |
| 15 Apr 2013 | INR | 175.7 | 179.4 | 174.7 | 175.85 | 175.85 | +1 (+0.57%) | 379,926 |
| 12 Apr 2013 | INR | 168.15 | 177.2 | 168.15 | 174.85 | 174.85 | +6.7 (+3.98%) | 1,328,794 |
| 11 Apr 2013 | INR | 160.25 | 169.8 | 159.45 | 168.15 | 168.15 | +8.5 (+5.32%) | 590,958 |
| 10 Apr 2013 | INR | 159 | 160.8 | 155.3 | 159.65 | 159.65 | +1.2 (+0.76%) | 242,966 |
| 9 Apr 2013 | INR | 161.05 | 163.25 | 156.95 | 158.45 | 158.45 | -1.35 (-0.84%) | 260,423 |
| 8 Apr 2013 | INR | 157 | 161.35 | 153.4 | 159.8 | 159.8 | +2.15 (+1.36%) | 352,101 |
| 5 Apr 2013 | INR | 162.35 | 165.95 | 154.7 | 157.65 | 157.65 | -4.7 (-2.89%) | 652,007 |
| 4 Apr 2013 | INR | 160 | 164.9 | 158 | 162.35 | 162.35 | +2.2 (+1.37%) | 460,500 |
| 3 Apr 2013 | INR | 157 | 164.8 | 153.5 | 160.15 | 160.15 | +2.7 (+1.71%) | 1,091,993 |
| 2 Apr 2013 | INR | 150.2 | 158.25 | 150.2 | 157.45 | 157.45 | +5.7 (+3.76%) | 330,230 |
| 1 Apr 2013 | INR | 149 | 156.2 | 147 | 151.75 | 151.75 | +5.85 (+4.01%) | 682,802 |
| 28 Mar 2013 | INR | 131.1 | 147 | 127.15 | 145.9 | 145.9 | +15.25 (+11.67%) | 1,307,821 |
| 26 Mar 2013 | INR | 136.05 | 136.75 | 129.8 | 130.65 | 130.65 | -6.15 (-4.50%) | 234,804 |
| 25 Mar 2013 | INR | 141.05 | 143.4 | 135.5 | 136.8 | 136.8 | -2.95 (-2.11%) | 223,438 |
| 22 Mar 2013 | INR | 146.05 | 146.05 | 136.1 | 139.75 | 139.75 | -5.85 (-4.02%) | 367,893 |
| 21 Mar 2013 | INR | 152.55 | 153.85 | 144.25 | 145.6 | 145.6 | -6.05 (-3.99%) | 250,787 |
