| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2013 | INR | 805.6 | 806 | 768.25 | 777.05 | 155.41 | -19.25 (-2.42%) | 9,740 |
| 8 May 2013 | INR | 781 | 810 | 777.9 | 796.3 | 159.26 | +21.45 (+2.77%) | 10,428 |
| 7 May 2013 | INR | 776.5 | 779 | 762.05 | 774.85 | 154.97 | -2.2 (-0.28%) | 2,850 |
| 6 May 2013 | INR | 783.6 | 784.3 | 772.7 | 777.05 | 155.41 | -0.5 (-0.06%) | 505 |
| 3 May 2013 | INR | 785 | 798 | 768 | 777.55 | 155.51 | -4.95 (-0.63%) | 3,396 |
| 2 May 2013 | INR | 787.6 | 793 | 776.55 | 782.5 | 156.5 | -9.1 (-1.15%) | 2,780 |
| 30 Apr 2013 | INR | 774.3 | 802.25 | 770 | 791.6 | 158.32 | +17.5 (+2.26%) | 4,567 |
| 29 Apr 2013 | INR | 773.5 | 779.95 | 763.1 | 774.1 | 154.82 | +0.1 (+0.01%) | 1,045 |
| 26 Apr 2013 | INR | 780 | 785 | 760.55 | 774 | 154.8 | -5.45 (-0.70%) | 3,317 |
| 25 Apr 2013 | INR | 765.05 | 781.5 | 765.05 | 779.45 | 155.89 | +8.1 (+1.05%) | 1,888 |
| 23 Apr 2013 | INR | 761.35 | 778 | 761.35 | 771.35 | 154.27 | +1 (+0.13%) | 814 |
| 22 Apr 2013 | INR | 761 | 783 | 761 | 770.35 | 154.07 | +7.05 (+0.92%) | 3,949 |
| 18 Apr 2013 | INR | 762.45 | 768 | 757.2 | 763.3 | 152.66 | +8.8 (+1.17%) | 2,051 |
| 17 Apr 2013 | INR | 747.2 | 762.4 | 740 | 754.5 | 150.9 | +10.3 (+1.38%) | 2,418 |
| 16 Apr 2013 | INR | 731.05 | 748.95 | 729.9 | 744.2 | 148.84 | +14.95 (+2.05%) | 73,055 |
| 15 Apr 2013 | INR | 738.75 | 747 | 720 | 729.25 | 145.85 | +0.4 (+0.05%) | 1,281 |
| 12 Apr 2013 | INR | 746.85 | 749.85 | 726 | 728.85 | 145.77 | -13.05 (-1.76%) | 1,490 |
| 11 Apr 2013 | INR | 749.1 | 757 | 740 | 741.9 | 148.38 | -6.15 (-0.82%) | 48,152 |
| 10 Apr 2013 | INR | 745 | 751 | 743 | 748.05 | 149.61 | +1.7 (+0.23%) | 460 |
| 9 Apr 2013 | INR | 757 | 757.95 | 745 | 746.35 | 149.27 | -5.5 (-0.73%) | 6,449 |
| 8 Apr 2013 | INR | 757.75 | 757.75 | 748.1 | 751.85 | 150.37 | +0.35 (+0.05%) | 1,128 |
| 5 Apr 2013 | INR | 756.55 | 763.6 | 749.7 | 751.5 | 150.3 | -7.3 (-0.96%) | 1,355 |
| 4 Apr 2013 | INR | 749.5 | 770 | 749.5 | 758.8 | 151.76 | +2.45 (+0.32%) | 5,396 |
| 3 Apr 2013 | INR | 746 | 767.95 | 745.55 | 756.35 | 151.27 | +10.9 (+1.46%) | 2,201 |
| 2 Apr 2013 | INR | 733.7 | 751.9 | 733 | 745.45 | 149.09 | +6.8 (+0.92%) | 1,512 |
| 1 Apr 2013 | INR | 749 | 750.95 | 736.1 | 738.65 | 147.73 | -2.7 (-0.36%) | 2,518 |
| 28 Mar 2013 | INR | 735.5 | 747.5 | 728.25 | 741.35 | 148.27 | +10.4 (+1.42%) | 3,489 |
| 26 Mar 2013 | INR | 740.8 | 747 | 719 | 730.95 | 146.19 | +7.05 (+0.97%) | 5,383 |
| 25 Mar 2013 | INR | 732.4 | 736.45 | 718 | 723.9 | 144.78 | -2.05 (-0.28%) | 3,704 |
| 22 Mar 2013 | INR | 734.25 | 734.25 | 714.2 | 725.95 | 145.19 | -10.7 (-1.45%) | 4,370 |
