| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2013 | INR | 466 | 481.9 | 465.5 | 473.45 | 473.45 | +8.95 (+1.93%) | 83,391 |
| 15 May 2013 | INR | 452.4 | 471.85 | 452 | 464.5 | 464.5 | +10.45 (+2.30%) | 43,163 |
| 14 May 2013 | INR | 448 | 462.9 | 448 | 454.05 | 454.05 | +1.4 (+0.31%) | 32,165 |
| 13 May 2013 | INR | 457.2 | 464.9 | 450.2 | 452.65 | 452.65 | -8.65 (-1.88%) | 17,509 |
| 11 May 2013 | INR | 465.7 | 465.7 | 460.15 | 461.3 | 461.3 | -3.3 (-0.71%) | 5,405 |
| 10 May 2013 | INR | 467 | 470.45 | 462.1 | 464.6 | 464.6 | -0.45 (-0.10%) | 23,697 |
| 9 May 2013 | INR | 472 | 474.5 | 464.05 | 465.05 | 465.05 | -5.5 (-1.17%) | 27,394 |
| 8 May 2013 | INR | 470.15 | 485 | 466.5 | 470.55 | 470.55 | -4.45 (-0.94%) | 52,060 |
| 7 May 2013 | INR | 474 | 482 | 469.8 | 475 | 475 | +4 (+0.85%) | 49,804 |
| 6 May 2013 | INR | 463 | 478.2 | 463 | 471 | 471 | +7.5 (+1.62%) | 63,905 |
| 3 May 2013 | INR | 456 | 478.4 | 451.4 | 463.5 | 463.5 | +6.1 (+1.33%) | 94,739 |
| 2 May 2013 | INR | 456.6 | 468.3 | 454.35 | 457.4 | 457.4 | -3.2 (-0.69%) | 49,598 |
| 30 Apr 2013 | INR | 476.2 | 481.8 | 455.15 | 460.6 | 460.6 | -12.4 (-2.62%) | 62,621 |
| 29 Apr 2013 | INR | 483.85 | 485.95 | 471.4 | 473 | 473 | -4.55 (-0.95%) | 33,911 |
| 26 Apr 2013 | INR | 495.4 | 498.25 | 475 | 477.55 | 477.55 | -14.95 (-3.04%) | 50,378 |
| 25 Apr 2013 | INR | 500.75 | 508.5 | 489.1 | 492.5 | 492.5 | -8.5 (-1.70%) | 62,351 |
| 23 Apr 2013 | INR | 495.05 | 518 | 495 | 501 | 501 | +1 (+0.20%) | 133,729 |
| 22 Apr 2013 | INR | 498.5 | 508.05 | 494.05 | 500 | 500 | +4 (+0.81%) | 56,685 |
| 18 Apr 2013 | INR | 500.2 | 514.5 | 492.7 | 496 | 496 | -2 (-0.40%) | 137,045 |
| 17 Apr 2013 | INR | 474.8 | 517 | 473 | 498 | 498 | +25 (+5.29%) | 218,535 |
| 16 Apr 2013 | INR | 457 | 478 | 457 | 473 | 473 | +11.55 (+2.50%) | 84,621 |
| 15 Apr 2013 | INR | 452.15 | 473.8 | 452.15 | 461.45 | 461.45 | +4.4 (+0.96%) | 112,226 |
| 12 Apr 2013 | INR | 450 | 471.9 | 440 | 457.05 | 457.05 | +2.3 (+0.51%) | 91,332 |
| 11 Apr 2013 | INR | 462.4 | 471 | 450.5 | 454.75 | 454.75 | -3.25 (-0.71%) | 65,043 |
| 10 Apr 2013 | INR | 466.85 | 470.05 | 446.5 | 458 | 458 | -4.9 (-1.06%) | 88,714 |
| 9 Apr 2013 | INR | 481.1 | 489 | 462 | 462.9 | 462.9 | -15.2 (-3.18%) | 68,062 |
| 8 Apr 2013 | INR | 483 | 492.5 | 475.9 | 478.1 | 478.1 | +0.1 (+0.02%) | 62,089 |
| 5 Apr 2013 | INR | 471.6 | 503.65 | 471 | 478 | 478 | +4.9 (+1.04%) | 166,193 |
| 4 Apr 2013 | INR | 485.25 | 506 | 472 | 473.1 | 473.1 | -23.9 (-4.81%) | 279,864 |
| 3 Apr 2013 | INR | 515.9 | 541 | 488.05 | 497 | 497 | -9.5 (-1.88%) | 593,943 |
