| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 80.4 | 82.3 | 78.55 | 80.25 | 80.25 | -1.3 (-1.59%) | 8,761 |
| 16 May 2013 | INR | 79.85 | 82.6 | 79.4 | 81.55 | 81.55 | +1.75 (+2.19%) | 8,537 |
| 15 May 2013 | INR | 77.05 | 80.75 | 76.05 | 79.8 | 79.8 | +2.85 (+3.70%) | 9,724 |
| 14 May 2013 | INR | 78 | 78.95 | 76.6 | 76.95 | 76.95 | -1.75 (-2.22%) | 5,927 |
| 13 May 2013 | INR | 80.4 | 81.35 | 78 | 78.7 | 78.7 | -2.35 (-2.90%) | 6,393 |
| 11 May 2013 | INR | 81 | 81.25 | 80.1 | 81.05 | 81.05 | +0.95 (+1.19%) | 21,282 |
| 10 May 2013 | INR | 82.15 | 82.15 | 79.55 | 80.1 | 80.1 | -0.75 (-0.93%) | 7,180 |
| 9 May 2013 | INR | 81.45 | 83.4 | 79.6 | 80.85 | 80.85 | -0.85 (-1.04%) | 18,333 |
| 8 May 2013 | INR | 78.4 | 82.9 | 75.5 | 81.7 | 81.7 | +4.45 (+5.76%) | 47,849 |
| 7 May 2013 | INR | 76.2 | 78.05 | 76.2 | 77.25 | 77.25 | +0.9 (+1.18%) | 8,227 |
| 6 May 2013 | INR | 75.3 | 77.4 | 74.3 | 76.35 | 76.35 | +0.7 (+0.93%) | 10,452 |
| 3 May 2013 | INR | 77.15 | 79.45 | 74.6 | 75.65 | 75.65 | -1.5 (-1.94%) | 17,681 |
| 2 May 2013 | INR | 72.75 | 82 | 72.75 | 77.15 | 77.15 | +5.9 (+8.28%) | 74,516 |
| 30 Apr 2013 | INR | 69.2 | 71.8 | 69.2 | 71.25 | 71.25 | +0.1 (+0.14%) | 5,843 |
| 29 Apr 2013 | INR | 70.15 | 72.5 | 70.15 | 71.15 | 71.15 | +0.45 (+0.64%) | 5,293 |
| 26 Apr 2013 | INR | 71 | 71.9 | 69.95 | 70.7 | 70.7 | -0.9 (-1.26%) | 3,100 |
| 25 Apr 2013 | INR | 69.15 | 72.7 | 69.15 | 71.6 | 71.6 | +0.6 (+0.85%) | 12,415 |
| 23 Apr 2013 | INR | 71 | 72.4 | 70.4 | 71 | 71 | -1.05 (-1.46%) | 4,133 |
| 22 Apr 2013 | INR | 71 | 72.85 | 71 | 72.05 | 72.05 | +0.8 (+1.12%) | 2,785 |
| 18 Apr 2013 | INR | 72 | 72.65 | 70.1 | 71.25 | 71.25 | +0.3 (+0.42%) | 28,475 |
| 17 Apr 2013 | INR | 69.15 | 72.5 | 69.15 | 70.95 | 70.95 | +0.7 (+1.00%) | 6,972 |
| 16 Apr 2013 | INR | 67.6 | 70.4 | 65.65 | 70.25 | 70.25 | +2.15 (+3.16%) | 5,898 |
| 15 Apr 2013 | INR | 68 | 70.5 | 67.1 | 68.1 | 68.1 | -0.8 (-1.16%) | 16,030 |
| 12 Apr 2013 | INR | 68.2 | 69.6 | 68.2 | 68.9 | 68.9 | -0.2 (-0.29%) | 2,416 |
| 11 Apr 2013 | INR | 72.3 | 72.3 | 68.5 | 69.1 | 69.1 | -1.1 (-1.57%) | 8,179 |
| 10 Apr 2013 | INR | 71.5 | 71.5 | 67.1 | 70.2 | 70.2 | +0.45 (+0.65%) | 15,886 |
| 9 Apr 2013 | INR | 73.5 | 74.85 | 69.2 | 69.75 | 69.75 | -4.3 (-5.81%) | 9,014 |
| 8 Apr 2013 | INR | 70.5 | 74.9 | 70.5 | 74.05 | 74.05 | +1.3 (+1.79%) | 2,286 |
| 5 Apr 2013 | INR | 71 | 74.65 | 71 | 72.75 | 72.75 | +0.5 (+0.69%) | 2,770 |
| 4 Apr 2013 | INR | 75 | 76.8 | 72.1 | 72.25 | 72.25 | -3.95 (-5.18%) | 5,776 |
