| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2013 | INR | 345.4 | 345.55 | 339.1 | 341.45 | 341.45 | +1.95 (+0.57%) | 10,785 |
| 14 May 2013 | INR | 340.05 | 345.9 | 336.5 | 339.5 | 339.5 | -0.15 (-0.04%) | 20,786 |
| 13 May 2013 | INR | 354.95 | 354.95 | 338.35 | 339.65 | 339.65 | -4.25 (-1.24%) | 11,754 |
| 11 May 2013 | INR | 343.1 | 347 | 343 | 343.9 | 343.9 | -0.1 (-0.03%) | 870 |
| 10 May 2013 | INR | 345.15 | 350.9 | 343 | 344 | 344 | -3 (-0.86%) | 19,140 |
| 9 May 2013 | INR | 350 | 358.8 | 346.5 | 347 | 347 | -6.1 (-1.73%) | 13,063 |
| 8 May 2013 | INR | 360.05 | 362.8 | 348.25 | 353.1 | 353.1 | -5.9 (-1.64%) | 11,885 |
| 7 May 2013 | INR | 357.8 | 362 | 355.15 | 359 | 359 | +5 (+1.41%) | 22,933 |
| 6 May 2013 | INR | 344.9 | 357 | 342.35 | 354 | 354 | +11.75 (+3.43%) | 34,108 |
| 3 May 2013 | INR | 334.9 | 344.95 | 334.9 | 342.25 | 342.25 | +16.5 (+5.07%) | 182,806 |
| 2 May 2013 | INR | 320 | 328.8 | 317.15 | 325.75 | 325.75 | +8.25 (+2.60%) | 16,535 |
| 30 Apr 2013 | INR | 320.35 | 327.7 | 315.75 | 317.5 | 317.5 | +2.5 (+0.79%) | 18,620 |
| 29 Apr 2013 | INR | 323 | 323 | 311.8 | 315 | 315 | -3.55 (-1.11%) | 34,954 |
| 26 Apr 2013 | INR | 329.8 | 329.8 | 318 | 318.55 | 318.55 | -4.95 (-1.53%) | 20,692 |
| 25 Apr 2013 | INR | 329 | 329 | 321.25 | 323.5 | 323.5 | +3.5 (+1.09%) | 6,129 |
| 23 Apr 2013 | INR | 319.35 | 327.4 | 319 | 320 | 320 | +3.8 (+1.20%) | 6,656 |
| 22 Apr 2013 | INR | 315 | 322 | 315 | 316.2 | 316.2 | +1 (+0.32%) | 1,812 |
| 18 Apr 2013 | INR | 314 | 318 | 311 | 315.2 | 315.2 | +1.25 (+0.40%) | 5,007 |
| 17 Apr 2013 | INR | 312.05 | 322.8 | 312.05 | 313.95 | 313.95 | -4.05 (-1.27%) | 8,028 |
| 16 Apr 2013 | INR | 315 | 318 | 313 | 318 | 318 | +4.55 (+1.45%) | 2,338 |
| 15 Apr 2013 | INR | 314.85 | 317 | 312 | 313.45 | 313.45 | -0.25 (-0.08%) | 90,842 |
| 12 Apr 2013 | INR | 311.1 | 324.45 | 306 | 313.7 | 313.7 | +5.65 (+1.83%) | 7,305 |
| 11 Apr 2013 | INR | 311.35 | 315.9 | 307.05 | 308.05 | 308.05 | -3.45 (-1.11%) | 4,814 |
| 10 Apr 2013 | INR | 315.9 | 315.9 | 304.5 | 311.5 | 311.5 | -2.5 (-0.80%) | 48,117 |
| 9 Apr 2013 | INR | 322.2 | 323.4 | 311.1 | 314 | 314 | -5.9 (-1.84%) | 4,094 |
| 8 Apr 2013 | INR | 320 | 324.95 | 317.65 | 319.9 | 319.9 | -0.2 (-0.06%) | 2,535 |
| 5 Apr 2013 | INR | 324 | 325.9 | 317.1 | 320.1 | 320.1 | -4.9 (-1.51%) | 3,001 |
| 4 Apr 2013 | INR | 324.5 | 331 | 320.5 | 325 | 325 | -3 (-0.91%) | 6,461 |
| 3 Apr 2013 | INR | 332.5 | 337 | 326.5 | 328 | 328 | -6.9 (-2.06%) | 2,468 |
| 2 Apr 2013 | INR | 334.8 | 337.5 | 330 | 334.9 | 334.9 | +2.9 (+0.87%) | 3,886 |
