| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2013 | INR | 288.1 | 302 | 284 | 291.15 | 291.15 | +1.2 (+0.41%) | 531,151 |
| 15 May 2013 | INR | 291 | 294.5 | 287 | 289.95 | 289.95 | +0.65 (+0.22%) | 439,604 |
| 14 May 2013 | INR | 280 | 295.6 | 280 | 289.3 | 289.3 | +7.2 (+2.55%) | 185,252 |
| 13 May 2013 | INR | 286.15 | 290.05 | 280 | 282.1 | 282.1 | -7.85 (-2.71%) | 144,952 |
| 11 May 2013 | INR | 285 | 294.95 | 281.55 | 289.95 | 289.95 | +5.85 (+2.06%) | 18,848 |
| 10 May 2013 | INR | 284.4 | 288.8 | 279.95 | 284.1 | 284.1 | +1.1 (+0.39%) | 812,625 |
| 9 May 2013 | INR | 280.2 | 290 | 275.25 | 283 | 283 | +2.8 (+1.00%) | 303,250 |
| 8 May 2013 | INR | 276.7 | 285 | 276.7 | 280.2 | 280.2 | +3.7 (+1.34%) | 381,489 |
| 7 May 2013 | INR | 260.1 | 278.8 | 260.1 | 276.5 | 276.5 | +17.55 (+6.78%) | 176,024 |
| 6 May 2013 | INR | 251 | 261 | 251 | 258.95 | 258.95 | +5.3 (+2.09%) | 82,091 |
| 3 May 2013 | INR | 252 | 256 | 251.3 | 253.65 | 253.65 | +1.35 (+0.54%) | 37,785 |
| 2 May 2013 | INR | 254.85 | 257.6 | 251.1 | 252.3 | 252.3 | -2.7 (-1.06%) | 18,771 |
| 30 Apr 2013 | INR | 252.5 | 255.75 | 246.4 | 255 | 255 | +2.8 (+1.11%) | 212,130 |
| 29 Apr 2013 | INR | 251.75 | 256.4 | 250.2 | 252.2 | 252.2 | -0.65 (-0.26%) | 64,704 |
| 26 Apr 2013 | INR | 257 | 258.8 | 251.35 | 252.85 | 252.85 | -5.15 (-2.00%) | 21,458 |
| 25 Apr 2013 | INR | 255.3 | 259.4 | 252.25 | 258 | 258 | +3.5 (+1.38%) | 126,273 |
| 23 Apr 2013 | INR | 258.75 | 263.5 | 252.25 | 254.5 | 254.5 | -4.5 (-1.74%) | 51,818 |
| 22 Apr 2013 | INR | 254.15 | 266.9 | 254.15 | 259 | 259 | -7.5 (-2.81%) | 277,240 |
| 18 Apr 2013 | INR | 272.95 | 274.6 | 266.5 | 266.5 | 266.5 | -8.5 (-3.09%) | 42,973 |
| 17 Apr 2013 | INR | 267 | 275 | 266.05 | 275 | 275 | +8.75 (+3.29%) | 44,556 |
| 16 Apr 2013 | INR | 267.95 | 271.4 | 265.15 | 266.25 | 266.25 | -1.75 (-0.65%) | 22,107 |
| 15 Apr 2013 | INR | 264.9 | 274.9 | 263 | 268 | 268 | +0.6 (+0.22%) | 60,013 |
| 12 Apr 2013 | INR | 256 | 267.9 | 256 | 267.4 | 267.4 | +4.6 (+1.75%) | 110,018 |
| 11 Apr 2013 | INR | 259.95 | 264.8 | 252 | 262.8 | 262.8 | +4.8 (+1.86%) | 63,732 |
| 10 Apr 2013 | INR | 256.7 | 262 | 246 | 258 | 258 | +2.4 (+0.94%) | 78,003 |
| 9 Apr 2013 | INR | 258.75 | 267 | 252.15 | 255.6 | 255.6 | -2.05 (-0.80%) | 26,249 |
| 8 Apr 2013 | INR | 261 | 266.8 | 256.1 | 257.65 | 257.65 | -5.1 (-1.94%) | 30,155 |
| 5 Apr 2013 | INR | 264 | 267 | 261.5 | 262.75 | 262.75 | -2.25 (-0.85%) | 21,241 |
| 4 Apr 2013 | INR | 268.25 | 273.85 | 262.35 | 265 | 265 | -6.5 (-2.39%) | 26,772 |
| 3 Apr 2013 | INR | 271.7 | 285.3 | 265.3 | 271.5 | 271.5 | -4.75 (-1.72%) | 103,430 |
