| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2013 | INR | 246.8 | 259.8 | 246 | 254.9 | 254.9 | +9.7 (+3.96%) | 1,473,687 |
| 13 May 2013 | INR | 256 | 258.9 | 243.2 | 245.2 | 245.2 | -10.1 (-3.96%) | 511,037 |
| 11 May 2013 | INR | 257.1 | 258.4 | 252.65 | 255.3 | 255.3 | -0.3 (-0.12%) | 61,333 |
| 10 May 2013 | INR | 267.5 | 267.5 | 250.35 | 255.6 | 255.6 | -7.35 (-2.80%) | 948,118 |
| 9 May 2013 | INR | 262.05 | 268.8 | 257.15 | 262.95 | 262.95 | +0.05 (+0.02%) | 1,284,803 |
| 8 May 2013 | INR | 259.5 | 269.65 | 258.75 | 262.9 | 262.9 | +5.3 (+2.06%) | 4,953,062 |
| 7 May 2013 | INR | 233.1 | 261.8 | 233.1 | 257.6 | 257.6 | +24.65 (+10.58%) | 3,444,836 |
| 6 May 2013 | INR | 232.65 | 238 | 231.6 | 232.95 | 232.95 | +0.55 (+0.24%) | 997,342 |
| 3 May 2013 | INR | 233.95 | 234.85 | 228.65 | 232.4 | 232.4 | +0.25 (+0.11%) | 1,658,126 |
| 2 May 2013 | INR | 226.5 | 235.5 | 224.55 | 232.15 | 232.15 | +4.4 (+1.93%) | 1,315,206 |
| 30 Apr 2013 | INR | 230.8 | 231.3 | 222 | 227.75 | 227.75 | -1.65 (-0.72%) | 545,665 |
| 29 Apr 2013 | INR | 228.65 | 232.85 | 219.25 | 229.4 | 229.4 | +0.75 (+0.33%) | 1,043,585 |
| 26 Apr 2013 | INR | 229.4 | 241.9 | 226.55 | 228.65 | 228.65 | +2 (+0.88%) | 3,519,846 |
| 25 Apr 2013 | INR | 216.05 | 247.35 | 214 | 226.65 | 226.65 | +20.5 (+9.94%) | 4,740,657 |
| 23 Apr 2013 | INR | 214.35 | 219.8 | 204.3 | 206.15 | 206.15 | -6.2 (-2.92%) | 1,803,605 |
| 22 Apr 2013 | INR | 203 | 214.4 | 201.45 | 212.35 | 212.35 | +11 (+5.46%) | 1,747,684 |
| 18 Apr 2013 | INR | 200.95 | 204.5 | 199.25 | 201.35 | 201.35 | 0.0 (0.0%) | 490,029 |
| 17 Apr 2013 | INR | 200.55 | 203.3 | 199.7 | 201.35 | 201.35 | +1.55 (+0.78%) | 1,342,707 |
| 16 Apr 2013 | INR | 199 | 203 | 198.25 | 199.8 | 199.8 | +1.25 (+0.63%) | 601,841 |
| 15 Apr 2013 | INR | 200.75 | 203 | 197 | 198.55 | 198.55 | -3.25 (-1.61%) | 733,390 |
| 12 Apr 2013 | INR | 201.5 | 203.3 | 199.05 | 201.8 | 201.8 | +0.3 (+0.15%) | 319,423 |
| 11 Apr 2013 | INR | 202.5 | 204.8 | 200.05 | 201.5 | 201.5 | +0.25 (+0.12%) | 615,767 |
| 10 Apr 2013 | INR | 209.8 | 210.75 | 196 | 201.25 | 201.25 | -8.2 (-3.92%) | 708,038 |
| 9 Apr 2013 | INR | 208.2 | 210.95 | 207 | 209.45 | 209.45 | +1.1 (+0.53%) | 803,520 |
| 8 Apr 2013 | INR | 208.7 | 212.8 | 207.25 | 208.35 | 208.35 | -0.95 (-0.45%) | 883,632 |
| 5 Apr 2013 | INR | 209.4 | 213.95 | 205.1 | 209.3 | 209.3 | -1.7 (-0.81%) | 1,823,035 |
| 4 Apr 2013 | INR | 206.4 | 214.5 | 205.15 | 211 | 211 | +3.15 (+1.52%) | 1,407,116 |
| 3 Apr 2013 | INR | 200 | 212.3 | 199.1 | 207.85 | 207.85 | +5.5 (+2.72%) | 1,468,459 |
| 2 Apr 2013 | INR | 199.2 | 204.65 | 198.5 | 202.35 | 202.35 | +2.8 (+1.40%) | 726,059 |
| 1 Apr 2013 | INR | 197 | 202 | 196 | 199.55 | 199.55 | +4.55 (+2.33%) | 294,856 |
