| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2013 | INR | 238.18 | 242.34 | 235.95 | 240.7 | 240.7 | +3.11 (+1.31%) | 433,204 |
| 13 May 2013 | INR | 237.44 | 240.96 | 232.63 | 237.59 | 237.59 | -0.18 (-0.08%) | 246,047 |
| 11 May 2013 | INR | 237.87 | 238.93 | 237.03 | 237.77 | 237.77 | -2.03 (-0.85%) | 1,102 |
| 10 May 2013 | INR | 237.65 | 243.5 | 233.49 | 239.8 | 239.8 | +1.95 (+0.82%) | 883,715 |
| 9 May 2013 | INR | 240.81 | 243.2 | 237.44 | 237.85 | 237.85 | -3.6 (-1.49%) | 61,383 |
| 8 May 2013 | INR | 239.99 | 246.19 | 238.51 | 241.45 | 241.45 | +2.57 (+1.08%) | 229,636 |
| 7 May 2013 | INR | 236.17 | 246.38 | 235.91 | 238.88 | 238.88 | +1.19 (+0.50%) | 72,558 |
| 6 May 2013 | INR | 235.74 | 237.87 | 234.88 | 237.69 | 237.69 | -0.18 (-0.08%) | 12,825 |
| 3 May 2013 | INR | 237.44 | 241.71 | 234.03 | 237.87 | 237.87 | -1.24 (-0.52%) | 66,211 |
| 2 May 2013 | INR | 235.31 | 243.2 | 235.31 | 239.11 | 239.11 | -0.8 (-0.33%) | 38,573 |
| 30 Apr 2013 | INR | 242.2 | 242.95 | 230.4 | 239.91 | 239.91 | -1.06 (-0.44%) | 82,012 |
| 29 Apr 2013 | INR | 244.12 | 245.07 | 240.21 | 240.97 | 240.97 | -3.15 (-1.29%) | 24,253 |
| 26 Apr 2013 | INR | 235.52 | 254.56 | 234.88 | 244.12 | 244.12 | +8.21 (+3.48%) | 398,672 |
| 25 Apr 2013 | INR | 226.77 | 239.34 | 226.77 | 235.91 | 235.91 | +5.51 (+2.39%) | 295,336 |
| 23 Apr 2013 | INR | 228.74 | 232.31 | 228.49 | 230.4 | 230.4 | +0.57 (+0.25%) | 1,397,235 |
| 22 Apr 2013 | INR | 227.21 | 232.51 | 227.21 | 229.83 | 229.83 | +0.66 (+0.29%) | 285,745 |
| 18 Apr 2013 | INR | 229.96 | 230.6 | 228.27 | 229.17 | 229.17 | -0.13 (-0.06%) | 19,730 |
| 17 Apr 2013 | INR | 229.74 | 235.69 | 227.78 | 229.3 | 229.3 | -0.45 (-0.20%) | 52,331 |
| 16 Apr 2013 | INR | 229.32 | 231.24 | 227.54 | 229.75 | 229.75 | -1.29 (-0.56%) | 24,797 |
| 15 Apr 2013 | INR | 224.05 | 235.82 | 224.05 | 231.04 | 231.04 | +2.63 (+1.15%) | 44,147 |
| 12 Apr 2013 | INR | 228.27 | 229.54 | 228.22 | 228.41 | 228.41 | -1.28 (-0.56%) | 28,266 |
| 11 Apr 2013 | INR | 228.05 | 232.31 | 227.2 | 229.69 | 229.69 | +1.44 (+0.63%) | 10,495 |
| 10 Apr 2013 | INR | 228.48 | 232.96 | 226.38 | 228.25 | 228.25 | -1.81 (-0.79%) | 2,049,763 |
| 9 Apr 2013 | INR | 234.67 | 239.98 | 229.12 | 230.06 | 230.06 | -4.65 (-1.98%) | 182,128 |
| 8 Apr 2013 | INR | 227.4 | 235.73 | 227.4 | 234.71 | 234.71 | +7.64 (+3.36%) | 44,887 |
| 5 Apr 2013 | INR | 229.97 | 229.97 | 221.88 | 227.07 | 227.07 | +3.48 (+1.56%) | 22,102 |
| 4 Apr 2013 | INR | 232.06 | 239.64 | 219.73 | 223.59 | 223.59 | -9.58 (-4.11%) | 43,270 |
| 3 Apr 2013 | INR | 240.85 | 240.89 | 228.29 | 233.17 | 233.17 | +0.56 (+0.24%) | 441,792 |
| 2 Apr 2013 | INR | 225.82 | 237.87 | 224.03 | 232.61 | 232.61 | +6.94 (+3.08%) | 128,137 |
| 1 Apr 2013 | INR | 220.16 | 226.13 | 219.74 | 225.67 | 225.67 | +5.82 (+2.65%) | 2,647,953 |
