| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 142.5 | 143.55 | 140.7 | 141 | 14.1 | -0.3 (-0.21%) | 192,900 |
| 16 May 2013 | INR | 142.65 | 145.95 | 141 | 141.3 | 14.13 | +0.75 (+0.53%) | 442,515 |
| 15 May 2013 | INR | 139.8 | 143.55 | 139.8 | 140.55 | 14.055 | +2.1 (+1.52%) | 433,650 |
| 14 May 2013 | INR | 141.9 | 142.95 | 136.8 | 138.45 | 13.845 | -1.65 (-1.18%) | 541,725 |
| 13 May 2013 | INR | 141.15 | 145.5 | 139.95 | 140.1 | 14.01 | -1.95 (-1.37%) | 605,220 |
| 11 May 2013 | INR | 143.1 | 143.55 | 140.25 | 142.05 | 14.205 | -0.9 (-0.63%) | 123,075 |
| 10 May 2013 | INR | 144.75 | 145.95 | 141.15 | 142.95 | 14.295 | -1.2 (-0.83%) | 299,085 |
| 9 May 2013 | INR | 145.95 | 148.8 | 142.65 | 144.15 | 14.415 | -4.8 (-3.22%) | 379,140 |
| 8 May 2013 | INR | 144.15 | 149.85 | 140.55 | 148.95 | 14.895 | +5.85 (+4.09%) | 1,553,834 |
| 7 May 2013 | INR | 142.65 | 144.15 | 140.55 | 143.1 | 14.31 | -0.45 (-0.31%) | 456,660 |
| 6 May 2013 | INR | 143.1 | 144.9 | 141 | 143.55 | 14.355 | +0.3 (+0.21%) | 553,980 |
| 3 May 2013 | INR | 139.5 | 145.05 | 139.5 | 143.25 | 14.325 | +3.15 (+2.25%) | 896,760 |
| 2 May 2013 | INR | 141.75 | 142.35 | 139.65 | 140.1 | 14.01 | -1.65 (-1.16%) | 530,505 |
| 30 Apr 2013 | INR | 145.35 | 146.55 | 140.4 | 141.75 | 14.175 | -1.2 (-0.84%) | 7,196,471 |
| 29 Apr 2013 | INR | 136.95 | 143.4 | 128.25 | 142.95 | 14.295 | +8.25 (+6.12%) | 2,009,489 |
| 26 Apr 2013 | INR | 138.3 | 143.55 | 134.7 | 134.7 | 13.47 | -4.2 (-3.02%) | 455,820 |
| 25 Apr 2013 | INR | 138.75 | 139.95 | 136.5 | 138.9 | 13.89 | +2.55 (+1.87%) | 637,305 |
| 23 Apr 2013 | INR | 139.35 | 142.5 | 136.2 | 136.35 | 13.635 | -3.15 (-2.26%) | 464,910 |
| 22 Apr 2013 | INR | 136.2 | 141 | 136.05 | 139.5 | 13.95 | +2.1 (+1.53%) | 517,230 |
| 18 Apr 2013 | INR | 138.9 | 139.35 | 135.15 | 137.4 | 13.74 | -1.65 (-1.19%) | 153,495 |
| 17 Apr 2013 | INR | 137.55 | 141 | 135.75 | 139.05 | 13.905 | +0.45 (+0.32%) | 676,440 |
| 16 Apr 2013 | INR | 131.7 | 139.95 | 129.45 | 138.6 | 13.86 | +6 (+4.52%) | 3,076,018 |
| 15 Apr 2013 | INR | 124.05 | 132.75 | 124.05 | 132.6 | 13.26 | +2.55 (+1.96%) | 2,720,144 |
| 12 Apr 2013 | INR | 131.1 | 131.1 | 128.55 | 130.05 | 13.005 | -0.6 (-0.46%) | 420,630 |
| 11 Apr 2013 | INR | 130.35 | 132.75 | 130.05 | 130.65 | 13.065 | -0.3 (-0.23%) | 272,700 |
| 10 Apr 2013 | INR | 125.1 | 130.95 | 124.95 | 130.95 | 13.095 | +4.2 (+3.31%) | 521,355 |
| 9 Apr 2013 | INR | 131.4 | 133.95 | 123.15 | 126.75 | 12.675 | -3.3 (-2.54%) | 616,125 |
| 8 Apr 2013 | INR | 129 | 131.7 | 128.7 | 130.05 | 13.005 | +0.45 (+0.35%) | 216,720 |
| 5 Apr 2013 | INR | 129.9 | 136.5 | 128.25 | 129.6 | 12.96 | -1.35 (-1.03%) | 420,585 |
| 4 Apr 2013 | INR | 133.65 | 135.45 | 129.6 | 130.95 | 13.095 | -3.3 (-2.46%) | 443,235 |
