| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 808.7 | 821.8 | 808 | 815.26 | 407.63 | +4.6 (+0.57%) | 384,868 |
| 16 May 2013 | INR | 815.84 | 820.84 | 805 | 810.66 | 405.33 | -5.18 (-0.63%) | 361,266 |
| 15 May 2013 | INR | 812.9 | 827.84 | 808.04 | 815.84 | 407.92 | +5.64 (+0.70%) | 563,386 |
| 14 May 2013 | INR | 801.34 | 814 | 790 | 810.2 | 405.1 | +11.44 (+1.43%) | 369,964 |
| 13 May 2013 | INR | 813.84 | 814.16 | 795 | 798.76 | 399.38 | -823.34 (-50.76%) | 274,416 |
| 11 May 2013 | INR | 1,612.9 | 1,627 | 1,608 | 1,622.1 | 811.05 | +815.64 (+101.14%) | 22,295 |
| 10 May 2013 | INR | 802 | 814 | 793.8 | 806.46 | 403.23 | +2.7 (+0.34%) | 421,468 |
| 9 May 2013 | INR | 800.04 | 819 | 799.76 | 803.76 | 401.88 | +3.1 (+0.39%) | 611,568 |
| 8 May 2013 | INR | 784 | 803.1 | 776.5 | 800.66 | 400.33 | +14.82 (+1.89%) | 588,366 |
| 7 May 2013 | INR | 773 | 791.5 | 773 | 785.84 | 392.92 | +9.3 (+1.20%) | 459,684 |
| 6 May 2013 | INR | 772 | 784.34 | 770 | 776.54 | 388.27 | +4.7 (+0.61%) | 419,722 |
| 3 May 2013 | INR | 749 | 774.7 | 744.96 | 771.84 | 385.92 | +26.38 (+3.54%) | 636,174 |
| 2 May 2013 | INR | 742 | 754.4 | 732.84 | 745.46 | 372.73 | -0.54 (-0.07%) | 496,784 |
| 30 Apr 2013 | INR | 711 | 751.66 | 710 | 746 | 373 | +38.3 (+5.41%) | 1,525,688 |
| 29 Apr 2013 | INR | 710 | 721.8 | 702 | 707.7 | 353.85 | -6.2 (-0.87%) | 366,532 |
| 26 Apr 2013 | INR | 706 | 724.04 | 706 | 713.9 | 356.95 | +10.4 (+1.48%) | 840,506 |
| 25 Apr 2013 | INR | 730 | 731.7 | 700 | 703.5 | 351.75 | -26.4 (-3.62%) | 1,214,242 |
| 23 Apr 2013 | INR | 755 | 758.76 | 726.96 | 729.9 | 364.95 | -21.86 (-2.91%) | 270,690 |
| 22 Apr 2013 | INR | 758 | 762 | 747 | 751.76 | 375.88 | -5.24 (-0.69%) | 222,044 |
| 18 Apr 2013 | INR | 755 | 761.6 | 744.3 | 757 | 378.5 | +7.9 (+1.05%) | 269,554 |
| 17 Apr 2013 | INR | 752.1 | 759.8 | 739.76 | 749.1 | 374.55 | -0.7 (-0.09%) | 269,394 |
| 16 Apr 2013 | INR | 754.04 | 764 | 746.3 | 749.8 | 374.9 | -3.74 (-0.50%) | 360,898 |
| 15 Apr 2013 | INR | 727.04 | 757.3 | 727.04 | 753.54 | 376.77 | +28.24 (+3.89%) | 417,590 |
| 12 Apr 2013 | INR | 738 | 738 | 713.2 | 725.3 | 362.65 | -10.24 (-1.39%) | 171,536 |
| 11 Apr 2013 | INR | 722.5 | 742.34 | 718.2 | 735.54 | 367.77 | +18.74 (+2.61%) | 375,882 |
| 10 Apr 2013 | INR | 720 | 727.5 | 709 | 716.8 | 358.4 | -2.86 (-0.40%) | 238,758 |
| 9 Apr 2013 | INR | 726 | 729.9 | 715 | 719.66 | 359.83 | +2.36 (+0.33%) | 169,236 |
| 8 Apr 2013 | INR | 720 | 726.76 | 712.5 | 717.3 | 358.65 | +2.3 (+0.32%) | 133,576 |
| 5 Apr 2013 | INR | 711.84 | 720 | 711.84 | 715 | 357.5 | +1.84 (+0.26%) | 201,624 |
| 4 Apr 2013 | INR | 716.3 | 722.5 | 711.3 | 713.16 | 356.58 | -10.14 (-1.40%) | 147,022 |
