| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 527.95 | 536.8 | 522.55 | 525.4 | 525.4 | +4.75 (+0.91%) | 112,835 |
| 7 May 2013 | INR | 519 | 527.85 | 515 | 520.65 | 520.65 | +4.3 (+0.83%) | 105,930 |
| 6 May 2013 | INR | 501.95 | 519.9 | 501 | 516.35 | 516.35 | +16.85 (+3.37%) | 65,242 |
| 3 May 2013 | INR | 493 | 501.85 | 489.75 | 499.5 | 499.5 | +6.2 (+1.26%) | 34,707 |
| 2 May 2013 | INR | 487.95 | 495 | 485.8 | 493.3 | 493.3 | +6.85 (+1.41%) | 27,582 |
| 30 Apr 2013 | INR | 479.5 | 488.25 | 479.5 | 486.45 | 486.45 | +7.8 (+1.63%) | 24,972 |
| 29 Apr 2013 | INR | 472 | 479.9 | 471.1 | 478.65 | 478.65 | +9.2 (+1.96%) | 23,253 |
| 26 Apr 2013 | INR | 477.9 | 479 | 467.5 | 469.45 | 469.45 | -7.3 (-1.53%) | 37,145 |
| 25 Apr 2013 | INR | 479.1 | 482 | 474.15 | 476.75 | 476.75 | +1.75 (+0.37%) | 68,392 |
| 23 Apr 2013 | INR | 484 | 484.65 | 473.3 | 475 | 475 | -8.3 (-1.72%) | 24,365 |
| 22 Apr 2013 | INR | 491.5 | 491.5 | 481.95 | 483.3 | 483.3 | -3.85 (-0.79%) | 19,331 |
| 18 Apr 2013 | INR | 487.3 | 494.85 | 486.1 | 487.15 | 487.15 | +2.35 (+0.48%) | 17,481 |
| 17 Apr 2013 | INR | 495.45 | 497 | 480.7 | 484.8 | 484.8 | -10.2 (-2.06%) | 31,900 |
| 16 Apr 2013 | INR | 490 | 498 | 488.5 | 495 | 495 | +3.4 (+0.69%) | 18,790 |
| 15 Apr 2013 | INR | 485 | 494 | 483.85 | 491.6 | 491.6 | +4.75 (+0.98%) | 23,047 |
| 12 Apr 2013 | INR | 494.1 | 500.9 | 479 | 486.85 | 486.85 | -8.35 (-1.69%) | 54,069 |
| 11 Apr 2013 | INR | 499.2 | 501 | 492 | 495.2 | 495.2 | -2.85 (-0.57%) | 20,866 |
| 10 Apr 2013 | INR | 488 | 501 | 486 | 498.05 | 498.05 | +10.3 (+2.11%) | 54,358 |
| 9 Apr 2013 | INR | 495 | 519 | 482.05 | 487.75 | 487.75 | -4.5 (-0.91%) | 699,805 |
| 8 Apr 2013 | INR | 468.8 | 500.4 | 468.8 | 492.25 | 492.25 | +25.6 (+5.49%) | 229,234 |
| 5 Apr 2013 | INR | 472 | 477.3 | 463.75 | 466.65 | 466.65 | -0.35 (-0.07%) | 103,500 |
| 4 Apr 2013 | INR | 473 | 484.5 | 465 | 467 | 467 | -8.2 (-1.73%) | 34,881 |
| 3 Apr 2013 | INR | 485.9 | 488.05 | 473.3 | 475.2 | 475.2 | -11.8 (-2.42%) | 30,002 |
| 2 Apr 2013 | INR | 470 | 491.25 | 465 | 487 | 487 | +19.3 (+4.13%) | 41,209 |
| 1 Apr 2013 | INR | 469 | 480.6 | 465 | 467.7 | 467.7 | +5.15 (+1.11%) | 36,339 |
| 28 Mar 2013 | INR | 471 | 472 | 458 | 462.55 | 462.55 | -9.1 (-1.93%) | 48,834 |
| 26 Mar 2013 | INR | 471 | 475.95 | 461.25 | 471.65 | 471.65 | +3.05 (+0.65%) | 32,078 |
| 25 Mar 2013 | INR | 488 | 492.05 | 462.5 | 468.6 | 468.6 | -17.3 (-3.56%) | 58,147 |
| 22 Mar 2013 | INR | 495.6 | 496.55 | 483.3 | 485.9 | 485.9 | -8.45 (-1.71%) | 16,379 |
| 21 Mar 2013 | INR | 493.15 | 497 | 487.55 | 494.35 | 494.35 | +0.55 (+0.11%) | 34,119 |
