| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 155.5 | 159 | 155 | 157.9 | 157.9 | -0.4 (-0.25%) | 533,755 |
| 16 May 2013 | INR | 158 | 162 | 155.15 | 158.3 | 158.3 | -1.4 (-0.88%) | 833,011 |
| 15 May 2013 | INR | 149 | 161 | 149 | 159.7 | 159.7 | +9.8 (+6.54%) | 636,222 |
| 14 May 2013 | INR | 159 | 162.5 | 146.6 | 149.9 | 149.9 | -8.05 (-5.10%) | 1,330,228 |
| 13 May 2013 | INR | 157.65 | 163 | 156.25 | 157.95 | 157.95 | +2.75 (+1.77%) | 1,087,657 |
| 11 May 2013 | INR | 150 | 157.2 | 150 | 155.2 | 155.2 | +5.6 (+3.74%) | 187,597 |
| 10 May 2013 | INR | 143.9 | 152.3 | 143.9 | 149.6 | 149.6 | +6.4 (+4.47%) | 988,246 |
| 9 May 2013 | INR | 140.95 | 144.3 | 139.6 | 143.2 | 143.2 | +3.4 (+2.43%) | 678,184 |
| 8 May 2013 | INR | 137.5 | 140.55 | 137.35 | 139.8 | 139.8 | +2.45 (+1.78%) | 329,010 |
| 7 May 2013 | INR | 137.3 | 140.2 | 136.25 | 137.35 | 137.35 | +0.05 (+0.04%) | 256,020 |
| 6 May 2013 | INR | 135 | 143.5 | 133.1 | 137.3 | 137.3 | +2.8 (+2.08%) | 513,256 |
| 3 May 2013 | INR | 133.1 | 135.25 | 133.1 | 134.5 | 134.5 | +0.6 (+0.45%) | 360,448 |
| 2 May 2013 | INR | 130 | 135.7 | 129 | 133.9 | 133.9 | +2.4 (+1.83%) | 613,284 |
| 30 Apr 2013 | INR | 131.3 | 133.4 | 130 | 131.5 | 131.5 | +1.55 (+1.19%) | 518,347 |
| 29 Apr 2013 | INR | 131.4 | 131.9 | 129.65 | 129.95 | 129.95 | -0.5 (-0.38%) | 236,749 |
| 26 Apr 2013 | INR | 131.9 | 134.3 | 130 | 130.45 | 130.45 | +0.75 (+0.58%) | 783,672 |
| 25 Apr 2013 | INR | 130 | 133.9 | 129.35 | 129.7 | 129.7 | +0.1 (+0.08%) | 909,381 |
| 23 Apr 2013 | INR | 130.9 | 132.85 | 128 | 129.6 | 129.6 | +1.95 (+1.53%) | 1,370,175 |
| 22 Apr 2013 | INR | 123.4 | 129 | 120.5 | 127.65 | 127.65 | +8.55 (+7.18%) | 1,554,093 |
| 18 Apr 2013 | INR | 120.4 | 123.2 | 115.5 | 119.1 | 119.1 | -1.35 (-1.12%) | 4,064,888 |
| 17 Apr 2013 | INR | 120 | 129.4 | 119.45 | 120.45 | 120.45 | +2.2 (+1.86%) | 4,164,335 |
| 16 Apr 2013 | INR | 124.25 | 126 | 114 | 118.25 | 118.25 | -14 (-10.59%) | 4,983,660 |
| 15 Apr 2013 | INR | 144.35 | 168 | 121.3 | 132.25 | 132.25 | -18.4 (-12.21%) | 4,654,407 |
| 12 Apr 2013 | INR | 155 | 155.05 | 149.35 | 150.65 | 150.65 | -4.65 (-2.99%) | 264,928 |
| 11 Apr 2013 | INR | 160.7 | 161.8 | 153.8 | 155.3 | 155.3 | -3.65 (-2.30%) | 146,158 |
| 10 Apr 2013 | INR | 160 | 164.1 | 157 | 158.95 | 158.95 | -1.8 (-1.12%) | 545,401 |
| 9 Apr 2013 | INR | 164.95 | 168.5 | 159.1 | 160.75 | 160.75 | -3.9 (-2.37%) | 824,148 |
| 8 Apr 2013 | INR | 177 | 179.6 | 163.9 | 164.65 | 164.65 | -13.55 (-7.60%) | 250,873 |
| 5 Apr 2013 | INR | 175 | 182 | 175 | 178.2 | 178.2 | +0.6 (+0.34%) | 189,864 |
| 4 Apr 2013 | INR | 174 | 180 | 171.05 | 177.6 | 177.6 | 0.0 (0.0%) | 146,626 |
