| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 1,110 | 1,117 | 1,082.6 | 1,092.8 | 1,092.8 | -8.45 (-0.77%) | 6,342 |
| 7 May 2013 | INR | 1,080 | 1,107.7 | 1,080 | 1,101.25 | 1,101.25 | +24.65 (+2.29%) | 37,626 |
| 6 May 2013 | INR | 1,075.55 | 1,084.65 | 1,070 | 1,076.6 | 1,076.6 | +5.4 (+0.50%) | 3,166 |
| 3 May 2013 | INR | 1,086.65 | 1,091.45 | 1,070 | 1,071.2 | 1,071.2 | -11.45 (-1.06%) | 3,003 |
| 2 May 2013 | INR | 1,078.6 | 1,091.4 | 1,075.4 | 1,082.65 | 1,082.65 | +8.5 (+0.79%) | 3,471 |
| 30 Apr 2013 | INR | 1,092 | 1,103.95 | 1,070 | 1,074.15 | 1,074.15 | -12.7 (-1.17%) | 5,890 |
| 29 Apr 2013 | INR | 1,069.45 | 1,095 | 1,063.6 | 1,086.85 | 1,086.85 | +24.85 (+2.34%) | 13,732 |
| 26 Apr 2013 | INR | 1,055 | 1,073.3 | 1,051.15 | 1,062 | 1,062 | +4.5 (+0.43%) | 6,960 |
| 25 Apr 2013 | INR | 1,048.95 | 1,063 | 1,047 | 1,057.5 | 1,057.5 | +2.7 (+0.26%) | 3,562 |
| 23 Apr 2013 | INR | 1,062.1 | 1,068 | 1,039 | 1,054.8 | 1,054.8 | -5.75 (-0.54%) | 2,101 |
| 22 Apr 2013 | INR | 1,058.75 | 1,074.4 | 1,054.7 | 1,060.55 | 1,060.55 | -0.9 (-0.08%) | 3,899 |
| 18 Apr 2013 | INR | 1,054.9 | 1,074 | 1,045 | 1,061.45 | 1,061.45 | +4.35 (+0.41%) | 6,505 |
| 17 Apr 2013 | INR | 1,047 | 1,071 | 1,047 | 1,057.1 | 1,057.1 | +14.5 (+1.39%) | 13,096 |
| 16 Apr 2013 | INR | 1,027.15 | 1,047 | 1,027.15 | 1,042.6 | 1,042.6 | +19.35 (+1.89%) | 3,783 |
| 15 Apr 2013 | INR | 1,030 | 1,053.95 | 1,018.3 | 1,023.25 | 1,023.25 | -14.9 (-1.44%) | 9,530 |
| 12 Apr 2013 | INR | 1,034.55 | 1,044 | 1,030.2 | 1,038.15 | 1,038.15 | -0.6 (-0.06%) | 3,090 |
| 11 Apr 2013 | INR | 1,037 | 1,040.95 | 1,029 | 1,038.75 | 1,038.75 | +9.85 (+0.96%) | 1,428 |
| 10 Apr 2013 | INR | 1,035 | 1,044.7 | 1,023 | 1,028.9 | 1,028.9 | +2.1 (+0.20%) | 8,088 |
| 9 Apr 2013 | INR | 1,029.45 | 1,047.8 | 1,018 | 1,026.8 | 1,026.8 | +0.55 (+0.05%) | 5,251 |
| 8 Apr 2013 | INR | 1,012.2 | 1,033.9 | 1,007.8 | 1,026.25 | 1,026.25 | +15.05 (+1.49%) | 5,225 |
| 5 Apr 2013 | INR | 1,004.9 | 1,014 | 1,000 | 1,011.2 | 1,011.2 | +13.75 (+1.38%) | 2,978 |
| 4 Apr 2013 | INR | 1,023.35 | 1,025 | 993.05 | 997.45 | 997.45 | -29.8 (-2.90%) | 6,906 |
| 3 Apr 2013 | INR | 1,046.9 | 1,059.3 | 1,019 | 1,027.25 | 1,027.25 | -12.3 (-1.18%) | 5,360 |
| 2 Apr 2013 | INR | 1,006 | 1,047.95 | 1,005 | 1,039.55 | 1,039.55 | +44.75 (+4.50%) | 19,056 |
| 1 Apr 2013 | INR | 995.4 | 1,004.5 | 988 | 994.8 | 994.8 | +11.1 (+1.13%) | 6,609 |
| 28 Mar 2013 | INR | 997.6 | 1,004.9 | 973.9 | 983.7 | 983.7 | -14 (-1.40%) | 12,095 |
| 26 Mar 2013 | INR | 991.25 | 1,003.65 | 988.8 | 997.7 | 997.7 | +11.65 (+1.18%) | 3,938 |
| 25 Mar 2013 | INR | 1,010 | 1,020.85 | 981.15 | 986.05 | 986.05 | -12.65 (-1.27%) | 9,417 |
| 22 Mar 2013 | INR | 977 | 1,010 | 977 | 998.7 | 998.7 | +31.55 (+3.26%) | 14,081 |
| 21 Mar 2013 | INR | 972 | 975.15 | 925 | 967.15 | 967.15 | +3.05 (+0.32%) | 19,786 |
