| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2013 | INR | 130.3 | 131.75 | 128.6 | 130 | 130 | +0.3 (+0.23%) | 2,970,000 |
| 14 May 2013 | INR | 128.2 | 130.65 | 126.6 | 129.7 | 129.7 | +1.3 (+1.01%) | 5,210,000 |
| 13 May 2013 | INR | 126.7 | 130.35 | 126.6 | 128.4 | 128.4 | +0.95 (+0.75%) | 4,880,000 |
| 11 May 2013 | INR | 125.75 | 127.9 | 125.5 | 127.45 | 127.45 | +1.75 (+1.39%) | 506,546 |
| 10 May 2013 | INR | 127 | 128 | 124.7 | 125.7 | 125.7 | -1.05 (-0.83%) | 5,840,000 |
| 9 May 2013 | INR | 129 | 130.95 | 126.05 | 126.75 | 126.75 | -2.75 (-2.12%) | 2,920,000 |
| 8 May 2013 | INR | 133 | 133.45 | 128.9 | 129.5 | 129.5 | -2.65 (-2.01%) | 3,110,000 |
| 7 May 2013 | INR | 132.3 | 133.7 | 130.7 | 132.15 | 132.15 | +0.15 (+0.11%) | 3,940,000 |
| 6 May 2013 | INR | 134 | 135 | 131.3 | 132 | 132 | -2.7 (-2.00%) | 3,040,000 |
| 3 May 2013 | INR | 134.9 | 137 | 133.1 | 134.7 | 134.7 | -1.2 (-0.88%) | 4,420,000 |
| 2 May 2013 | INR | 131.8 | 137.05 | 131.8 | 135.9 | 135.9 | +3.15 (+2.37%) | 6,310,000 |
| 30 Apr 2013 | INR | 127.75 | 133.85 | 124.55 | 132.75 | 132.75 | +6.65 (+5.27%) | 11,240,000 |
| 29 Apr 2013 | INR | 123 | 127.9 | 121.85 | 126.1 | 126.1 | +3.7 (+3.02%) | 8,170,000 |
| 26 Apr 2013 | INR | 123 | 128.6 | 121.3 | 122.4 | 122.4 | +5.95 (+5.11%) | 14,870,000 |
| 25 Apr 2013 | INR | 117.2 | 119.7 | 115.6 | 116.45 | 116.45 | +1.55 (+1.35%) | 6,000,000 |
| 23 Apr 2013 | INR | 112.4 | 117.9 | 112 | 114.9 | 114.9 | +2.55 (+2.27%) | 4,130,000 |
| 22 Apr 2013 | INR | 113.15 | 114.4 | 111.35 | 112.35 | 112.35 | -0.1 (-0.09%) | 2,540,000 |
| 18 Apr 2013 | INR | 111.05 | 115 | 110.5 | 112.45 | 112.45 | +1 (+0.90%) | 3,410,000 |
| 17 Apr 2013 | INR | 111.8 | 113.8 | 110.65 | 111.45 | 111.45 | -0.75 (-0.67%) | 1,790,000 |
| 16 Apr 2013 | INR | 109.05 | 114 | 109.05 | 112.2 | 112.2 | +2.5 (+2.28%) | 1,840,000 |
| 15 Apr 2013 | INR | 108.65 | 112.65 | 108.65 | 109.7 | 109.7 | -1.05 (-0.95%) | 1,510,000 |
| 12 Apr 2013 | INR | 110.5 | 111.55 | 108.75 | 110.75 | 110.75 | -0.75 (-0.67%) | 1,110,000 |
| 11 Apr 2013 | INR | 107 | 112.4 | 106.65 | 111.5 | 111.5 | +2.95 (+2.72%) | 3,280,000 |
| 10 Apr 2013 | INR | 105.55 | 109 | 104.6 | 108.55 | 108.55 | +2.8 (+2.65%) | 2,020,000 |
| 9 Apr 2013 | INR | 106.4 | 107.5 | 104.2 | 105.75 | 105.75 | -1.1 (-1.03%) | 3,010,000 |
| 8 Apr 2013 | INR | 102.4 | 107.4 | 101.1 | 106.85 | 106.85 | +3.4 (+3.29%) | 5,350,000 |
| 5 Apr 2013 | INR | 104 | 107.75 | 102.05 | 103.45 | 103.45 | -2.45 (-2.31%) | 5,730,000 |
| 4 Apr 2013 | INR | 109 | 110 | 103.85 | 105.9 | 105.9 | -4.25 (-3.86%) | 5,520,000 |
| 3 Apr 2013 | INR | 112.35 | 112.45 | 108.25 | 110.15 | 110.15 | -2.2 (-1.96%) | 3,930,000 |
| 2 Apr 2013 | INR | 114 | 114.4 | 111.6 | 112.35 | 112.35 | -2.6 (-2.26%) | 2,390,000 |
