| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2013 | INR | 218.9 | 219.75 | 213.55 | 215.1 | 215.1 | -3.75 (-1.71%) | 173,630 |
| 15 May 2013 | INR | 219.55 | 223 | 216.4 | 218.85 | 218.85 | -2.85 (-1.29%) | 146,172 |
| 14 May 2013 | INR | 213.3 | 224.7 | 213.3 | 221.7 | 221.7 | +1.9 (+0.86%) | 163,262 |
| 13 May 2013 | INR | 223.8 | 223.8 | 216.4 | 219.8 | 219.8 | -2.8 (-1.26%) | 83,064 |
| 11 May 2013 | INR | 224.8 | 224.8 | 220.6 | 222.6 | 222.6 | -0.5 (-0.22%) | 3,240 |
| 10 May 2013 | INR | 221 | 224.6 | 219 | 223.1 | 223.1 | +2.55 (+1.16%) | 91,762 |
| 9 May 2013 | INR | 226.5 | 229 | 220.4 | 220.55 | 220.55 | -4.45 (-1.98%) | 203,180 |
| 8 May 2013 | INR | 223.55 | 225.45 | 222.95 | 225 | 225 | +2.45 (+1.10%) | 207,538 |
| 7 May 2013 | INR | 228 | 232 | 221.35 | 222.55 | 222.55 | -3.95 (-1.74%) | 663,778 |
| 6 May 2013 | INR | 223 | 229.3 | 222.5 | 226.5 | 226.5 | +4.15 (+1.87%) | 266,789 |
| 3 May 2013 | INR | 221.4 | 224.55 | 218 | 222.35 | 222.35 | +2.3 (+1.05%) | 410,596 |
| 2 May 2013 | INR | 221.75 | 223.85 | 217.65 | 220.05 | 220.05 | -0.05 (-0.02%) | 139,615 |
| 30 Apr 2013 | INR | 214.75 | 222.9 | 214.55 | 220.1 | 220.1 | +4.1 (+1.90%) | 219,195 |
| 29 Apr 2013 | INR | 214.75 | 218 | 213.9 | 216 | 216 | 0.0 (0.0%) | 98,522 |
| 26 Apr 2013 | INR | 215.5 | 217 | 213.1 | 216 | 216 | +0.8 (+0.37%) | 170,580 |
| 25 Apr 2013 | INR | 214.45 | 218.5 | 212.4 | 215.2 | 215.2 | -2.55 (-1.17%) | 117,422 |
| 23 Apr 2013 | INR | 212.1 | 218.5 | 212.1 | 217.75 | 217.75 | +1.95 (+0.90%) | 109,673 |
| 22 Apr 2013 | INR | 218.05 | 218.05 | 211.4 | 215.8 | 215.8 | -1.9 (-0.87%) | 123,010 |
| 18 Apr 2013 | INR | 218 | 220 | 216.75 | 217.7 | 217.7 | -0.2 (-0.09%) | 75,564 |
| 17 Apr 2013 | INR | 216.85 | 219.9 | 215.5 | 217.9 | 217.9 | -0.1 (-0.05%) | 115,537 |
| 16 Apr 2013 | INR | 211.75 | 218.5 | 211.45 | 218 | 218 | +6.15 (+2.90%) | 197,020 |
| 15 Apr 2013 | INR | 210.25 | 215.4 | 210 | 211.85 | 211.85 | +0.35 (+0.17%) | 248,573 |
| 12 Apr 2013 | INR | 208 | 214.8 | 203.6 | 211.5 | 211.5 | +2.1 (+1.00%) | 269,424 |
| 11 Apr 2013 | INR | 199.3 | 209.95 | 199.3 | 209.4 | 209.4 | +8.4 (+4.18%) | 208,740 |
| 10 Apr 2013 | INR | 198.25 | 204.4 | 195 | 201 | 201 | +2 (+1.01%) | 191,189 |
| 9 Apr 2013 | INR | 203.75 | 206.75 | 197 | 199 | 199 | -5 (-2.45%) | 197,830 |
| 8 Apr 2013 | INR | 199 | 209.9 | 199 | 204 | 204 | +1.55 (+0.77%) | 208,968 |
| 5 Apr 2013 | INR | 200 | 204 | 192.05 | 202.45 | 202.45 | -0.15 (-0.07%) | 171,313 |
| 4 Apr 2013 | INR | 203.05 | 204.2 | 197.4 | 202.6 | 202.6 | -2.4 (-1.17%) | 137,094 |
| 3 Apr 2013 | INR | 204.8 | 208 | 202.25 | 205 | 205 | +0.05 (+0.02%) | 265,430 |
