| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 721 | 728.9 | 708.4 | 712.1 | 71.21 | -9.45 (-1.31%) | 155,645 |
| 7 May 2013 | INR | 721.5 | 729.8 | 714.1 | 721.55 | 72.155 | +1.35 (+0.19%) | 168,167 |
| 6 May 2013 | INR | 711.9 | 726.4 | 711.05 | 720.2 | 72.02 | +10.55 (+1.49%) | 160,551 |
| 3 May 2013 | INR | 699 | 726.25 | 691.05 | 709.65 | 70.965 | +7.1 (+1.01%) | 261,309 |
| 2 May 2013 | INR | 702.45 | 713.8 | 697.35 | 702.55 | 70.255 | +0.1 (+0.01%) | 123,887 |
| 30 Apr 2013 | INR | 704 | 709.3 | 682 | 702.45 | 70.245 | +3.05 (+0.44%) | 206,116 |
| 29 Apr 2013 | INR | 709.85 | 713 | 692 | 699.4 | 69.94 | -4.9 (-0.70%) | 136,416 |
| 26 Apr 2013 | INR | 734 | 739 | 700.15 | 704.3 | 70.43 | -27.2 (-3.72%) | 243,252 |
| 25 Apr 2013 | INR | 728 | 737.5 | 717.5 | 731.5 | 73.15 | +6.45 (+0.89%) | 186,005 |
| 23 Apr 2013 | INR | 724.25 | 749.6 | 716.65 | 725.05 | 72.505 | +0.15 (+0.02%) | 323,150 |
| 22 Apr 2013 | INR | 721 | 732.8 | 715 | 724.9 | 72.49 | +8 (+1.12%) | 214,448 |
| 18 Apr 2013 | INR | 735.5 | 745.8 | 707.7 | 716.9 | 71.69 | -16 (-2.18%) | 502,297 |
| 17 Apr 2013 | INR | 694 | 743.9 | 693.15 | 732.9 | 73.29 | +39.9 (+5.76%) | 507,547 |
| 16 Apr 2013 | INR | 663 | 698 | 657 | 693 | 69.3 | +27.6 (+4.15%) | 233,244 |
| 15 Apr 2013 | INR | 679.5 | 684 | 662.3 | 665.4 | 66.54 | -13.5 (-1.99%) | 157,710 |
| 12 Apr 2013 | INR | 645.1 | 689 | 642.75 | 678.9 | 67.89 | +27.6 (+4.24%) | 276,527 |
| 11 Apr 2013 | INR | 671.95 | 673.05 | 645 | 651.3 | 65.13 | -13.3 (-2.00%) | 188,468 |
| 10 Apr 2013 | INR | 670 | 671.65 | 656.6 | 664.6 | 66.46 | +1.95 (+0.29%) | 158,963 |
| 9 Apr 2013 | INR | 679 | 689.8 | 660.25 | 662.65 | 66.265 | -9.1 (-1.35%) | 194,268 |
| 8 Apr 2013 | INR | 668.25 | 689.95 | 667.75 | 671.75 | 67.175 | -3.55 (-0.53%) | 134,167 |
| 5 Apr 2013 | INR | 683.1 | 686.8 | 665.8 | 675.3 | 67.53 | -4.85 (-0.71%) | 198,648 |
| 4 Apr 2013 | INR | 684.7 | 691 | 671.1 | 680.15 | 68.015 | -5.35 (-0.78%) | 209,931 |
| 3 Apr 2013 | INR | 691.35 | 706.9 | 681 | 685.5 | 68.55 | -11.9 (-1.71%) | 260,740 |
| 2 Apr 2013 | INR | 665 | 708.4 | 659.6 | 697.4 | 69.74 | +35.3 (+5.33%) | 337,731 |
| 1 Apr 2013 | INR | 665 | 672 | 650.6 | 662.1 | 66.21 | -8.6 (-1.28%) | 210,183 |
| 28 Mar 2013 | INR | 597.8 | 685 | 588.45 | 670.7 | 67.07 | +71.4 (+11.91%) | 521,306 |
| 26 Mar 2013 | INR | 605 | 607 | 594.75 | 599.3 | 59.93 | -9.35 (-1.54%) | 248,531 |
| 25 Mar 2013 | INR | 625 | 632 | 605.8 | 608.65 | 60.865 | -9.9 (-1.60%) | 147,636 |
| 22 Mar 2013 | INR | 621.75 | 627.5 | 601 | 618.55 | 61.855 | -5.8 (-0.93%) | 318,591 |
| 21 Mar 2013 | INR | 642 | 650.7 | 615 | 624.35 | 62.435 | -15.55 (-2.43%) | 231,915 |
