| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 1,693 | 1,702.85 | 1,677 | 1,684.4 | 1,684.4 | -9.55 (-0.56%) | 238,138 |
| 16 May 2013 | INR | 1,702.25 | 1,716.75 | 1,680.1 | 1,693.95 | 1,693.95 | -9.9 (-0.58%) | 369,881 |
| 15 May 2013 | INR | 1,690 | 1,716.1 | 1,685 | 1,703.85 | 1,703.85 | +29.35 (+1.75%) | 418,851 |
| 14 May 2013 | INR | 1,682 | 1,692.85 | 1,661 | 1,674.5 | 1,674.5 | -4.35 (-0.26%) | 189,703 |
| 13 May 2013 | INR | 1,713.7 | 1,716 | 1,672.65 | 1,678.85 | 1,678.85 | -30.25 (-1.77%) | 125,972 |
| 11 May 2013 | INR | 1,705.1 | 1,716.5 | 1,705.1 | 1,709.1 | 1,709.1 | +4.15 (+0.24%) | 9,007 |
| 10 May 2013 | INR | 1,680 | 1,724.5 | 1,675.4 | 1,704.95 | 1,704.95 | +28.85 (+1.72%) | 395,698 |
| 9 May 2013 | INR | 1,675 | 1,700 | 1,670.35 | 1,676.1 | 1,676.1 | -0.25 (-0.01%) | 134,890 |
| 8 May 2013 | INR | 1,709 | 1,714.85 | 1,671 | 1,676.35 | 1,676.35 | -30 (-1.76%) | 262,626 |
| 7 May 2013 | INR | 1,656 | 1,714 | 1,655.1 | 1,706.35 | 1,706.35 | +56.95 (+3.45%) | 286,468 |
| 6 May 2013 | INR | 1,612 | 1,658.2 | 1,608.65 | 1,649.4 | 1,649.4 | +38 (+2.36%) | 210,606 |
| 3 May 2013 | INR | 1,613.85 | 1,624.45 | 1,587.15 | 1,611.4 | 1,611.4 | -2.45 (-0.15%) | 203,386 |
| 2 May 2013 | INR | 1,644.95 | 1,672 | 1,611 | 1,613.85 | 1,613.85 | -30.6 (-1.86%) | 472,417 |
| 30 Apr 2013 | INR | 1,650.2 | 1,659.95 | 1,630 | 1,644.45 | 1,644.45 | -4.35 (-0.26%) | 329,076 |
| 29 Apr 2013 | INR | 1,650 | 1,683.85 | 1,633.1 | 1,648.8 | 1,648.8 | +51.95 (+3.25%) | 805,566 |
| 26 Apr 2013 | INR | 1,576.1 | 1,645 | 1,576.1 | 1,596.85 | 1,596.85 | -20.9 (-1.29%) | 485,675 |
| 25 Apr 2013 | INR | 1,580.9 | 1,648 | 1,560.5 | 1,617.75 | 1,617.75 | +44.15 (+2.81%) | 373,940 |
| 23 Apr 2013 | INR | 1,525 | 1,579.5 | 1,523 | 1,573.6 | 1,573.6 | +41.3 (+2.70%) | 245,274 |
| 22 Apr 2013 | INR | 1,510 | 1,542 | 1,502.85 | 1,532.3 | 1,532.3 | +27.3 (+1.81%) | 299,816 |
| 18 Apr 2013 | INR | 1,500 | 1,520 | 1,450.55 | 1,505 | 1,505 | +13.7 (+0.92%) | 480,684 |
| 17 Apr 2013 | INR | 1,500.4 | 1,505 | 1,473.7 | 1,491.3 | 1,491.3 | +2.95 (+0.20%) | 301,744 |
| 16 Apr 2013 | INR | 1,438.6 | 1,499 | 1,438.6 | 1,488.35 | 1,488.35 | +49.75 (+3.46%) | 381,669 |
| 15 Apr 2013 | INR | 1,451 | 1,459.15 | 1,435 | 1,438.6 | 1,438.6 | -16.75 (-1.15%) | 224,062 |
| 12 Apr 2013 | INR | 1,449.5 | 1,464 | 1,444 | 1,455.35 | 1,455.35 | +0.25 (+0.02%) | 334,147 |
| 11 Apr 2013 | INR | 1,464.1 | 1,467.8 | 1,440.1 | 1,455.1 | 1,455.1 | -9.35 (-0.64%) | 429,465 |
| 10 Apr 2013 | INR | 1,470.5 | 1,478 | 1,448.3 | 1,464.45 | 1,464.45 | -0.65 (-0.04%) | 1,423,609 |
| 9 Apr 2013 | INR | 1,484.95 | 1,505.45 | 1,463 | 1,465.1 | 1,465.1 | -15 (-1.01%) | 298,280 |
| 8 Apr 2013 | INR | 1,482.75 | 1,497.95 | 1,466.3 | 1,480.1 | 1,480.1 | -1.3 (-0.09%) | 439,179 |
| 5 Apr 2013 | INR | 1,446.2 | 1,488 | 1,435.1 | 1,481.4 | 1,481.4 | +27.35 (+1.88%) | 399,161 |
| 4 Apr 2013 | INR | 1,483.3 | 1,489 | 1,450 | 1,454.05 | 1,454.05 | -43.6 (-2.91%) | 493,390 |
