| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 1,185 | 1,199 | 1,160 | 1,198.85 | 1,198.85 | +14.55 (+1.23%) | 53,350 |
| 7 May 2013 | INR | 1,178.45 | 1,206 | 1,175 | 1,184.3 | 1,184.3 | +8.5 (+0.72%) | 126,680 |
| 6 May 2013 | INR | 1,215 | 1,215 | 1,172 | 1,175.8 | 1,175.8 | +9.35 (+0.80%) | 89,550 |
| 3 May 2013 | INR | 1,192 | 1,192 | 1,152.15 | 1,166.45 | 1,166.45 | -20.1 (-1.69%) | 33,850 |
| 2 May 2013 | INR | 1,180 | 1,196 | 1,165 | 1,186.55 | 1,186.55 | +11.85 (+1.01%) | 59,870 |
| 30 Apr 2013 | INR | 1,211.95 | 1,219 | 1,166.55 | 1,174.7 | 1,174.7 | -25.15 (-2.10%) | 109,710 |
| 29 Apr 2013 | INR | 1,186.55 | 1,207 | 1,186 | 1,199.85 | 1,199.85 | +3.5 (+0.29%) | 10,390 |
| 26 Apr 2013 | INR | 1,229.9 | 1,229.9 | 1,190 | 1,196.35 | 1,196.35 | -13.2 (-1.09%) | 71,890 |
| 25 Apr 2013 | INR | 1,214.8 | 1,240 | 1,205.6 | 1,209.55 | 1,209.55 | -14.55 (-1.19%) | 25,140 |
| 23 Apr 2013 | INR | 1,265 | 1,277.9 | 1,215 | 1,224.1 | 1,224.1 | -34.4 (-2.73%) | 92,700 |
| 22 Apr 2013 | INR | 1,265 | 1,319 | 1,249.95 | 1,258.5 | 1,258.5 | -2.2 (-0.17%) | 28,390 |
| 18 Apr 2013 | INR | 1,246.45 | 1,281.15 | 1,246.45 | 1,260.7 | 1,260.7 | +26.1 (+2.11%) | 33,060 |
| 17 Apr 2013 | INR | 1,220.05 | 1,246.55 | 1,219.25 | 1,234.6 | 1,234.6 | +30.25 (+2.51%) | 57,330 |
| 16 Apr 2013 | INR | 1,214.45 | 1,214.95 | 1,199 | 1,204.35 | 1,204.35 | +10.2 (+0.85%) | 23,690 |
| 15 Apr 2013 | INR | 1,219.9 | 1,219.9 | 1,176 | 1,194.15 | 1,194.15 | -10.95 (-0.91%) | 77,380 |
| 12 Apr 2013 | INR | 1,210.05 | 1,225 | 1,200 | 1,205.1 | 1,205.1 | +10.45 (+0.87%) | 39,800 |
| 11 Apr 2013 | INR | 1,220 | 1,230 | 1,190 | 1,194.65 | 1,194.65 | -12.4 (-1.03%) | 62,130 |
| 10 Apr 2013 | INR | 1,232 | 1,239.9 | 1,199.95 | 1,207.05 | 1,207.05 | -24.45 (-1.99%) | 127,610 |
| 9 Apr 2013 | INR | 1,248.9 | 1,280.55 | 1,215 | 1,231.5 | 1,231.5 | -2.65 (-0.21%) | 254,780 |
| 8 Apr 2013 | INR | 1,220 | 1,240 | 1,217 | 1,234.15 | 1,234.15 | +22.75 (+1.88%) | 179,800 |
| 5 Apr 2013 | INR | 1,210 | 1,224 | 1,190 | 1,211.4 | 1,211.4 | +11 (+0.92%) | 102,950 |
| 4 Apr 2013 | INR | 1,210 | 1,250 | 1,186 | 1,200.4 | 1,200.4 | -27.2 (-2.22%) | 29,130 |
| 3 Apr 2013 | INR | 1,217.95 | 1,249 | 1,212 | 1,227.6 | 1,227.6 | +9.55 (+0.78%) | 113,760 |
| 2 Apr 2013 | INR | 1,216 | 1,226.35 | 1,199.9 | 1,218.05 | 1,218.05 | +13.45 (+1.12%) | 144,270 |
| 1 Apr 2013 | INR | 1,219.65 | 1,224 | 1,189.95 | 1,204.6 | 1,204.6 | +4.25 (+0.35%) | 69,290 |
| 28 Mar 2013 | INR | 1,199.8 | 1,245.8 | 1,179.95 | 1,200.35 | 1,200.35 | +13.05 (+1.10%) | 131,530 |
| 26 Mar 2013 | INR | 1,128 | 1,196 | 1,124.05 | 1,187.3 | 1,187.3 | +56.9 (+5.03%) | 150,870 |
| 25 Mar 2013 | INR | 1,210 | 1,214.7 | 1,102.05 | 1,130.4 | 1,130.4 | -67.3 (-5.62%) | 251,910 |
| 22 Mar 2013 | INR | 1,146.95 | 1,224.75 | 1,146.95 | 1,197.7 | 1,197.7 | +2.05 (+0.17%) | 143,540 |
| 21 Mar 2013 | INR | 1,229.9 | 1,243.8 | 1,186.05 | 1,195.65 | 1,195.65 | -25 (-2.05%) | 72,750 |
