| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2013 | INR | 565 | 570 | 561.5 | 567.3 | 567.3 | +10.05 (+1.80%) | 1,964 |
| 7 May 2013 | INR | 552 | 569 | 549.3 | 557.25 | 557.25 | +5 (+0.91%) | 5,313 |
| 6 May 2013 | INR | 537.9 | 554.8 | 528 | 552.25 | 552.25 | +7.3 (+1.34%) | 5,258 |
| 3 May 2013 | INR | 553 | 555 | 528.3 | 544.95 | 544.95 | -2.95 (-0.54%) | 4,696 |
| 2 May 2013 | INR | 561 | 570 | 543 | 547.9 | 547.9 | -12.45 (-2.22%) | 10,218 |
| 30 Apr 2013 | INR | 565 | 565 | 555.3 | 560.35 | 560.35 | -4.3 (-0.76%) | 718 |
| 29 Apr 2013 | INR | 556 | 565 | 556 | 564.65 | 564.65 | -0.4 (-0.07%) | 1,069 |
| 26 Apr 2013 | INR | 566 | 571.5 | 561 | 565.05 | 565.05 | -5.3 (-0.93%) | 1,268 |
| 25 Apr 2013 | INR | 567.9 | 576 | 567.9 | 570.35 | 570.35 | +1.75 (+0.31%) | 1,531 |
| 23 Apr 2013 | INR | 570 | 570 | 565.1 | 568.6 | 568.6 | 0.0 (0.0%) | 772 |
| 22 Apr 2013 | INR | 571.75 | 571.75 | 560.25 | 568.6 | 568.6 | -3.15 (-0.55%) | 3,272 |
| 18 Apr 2013 | INR | 570.1 | 575 | 561.25 | 571.75 | 571.75 | +0.9 (+0.16%) | 3,004 |
| 17 Apr 2013 | INR | 575 | 575 | 567 | 570.85 | 570.85 | 0.0 (0.0%) | 4,279 |
| 16 Apr 2013 | INR | 570 | 575 | 568 | 570.85 | 570.85 | -2.25 (-0.39%) | 797 |
| 15 Apr 2013 | INR | 571.75 | 575.5 | 567.2 | 573.1 | 573.1 | +1.35 (+0.24%) | 1,636 |
| 12 Apr 2013 | INR | 565 | 579.8 | 561.05 | 571.75 | 571.75 | +6.35 (+1.12%) | 3,185 |
| 11 Apr 2013 | INR | 568 | 569.9 | 563 | 565.4 | 565.4 | -3.25 (-0.57%) | 629 |
| 10 Apr 2013 | INR | 570.95 | 576.45 | 560 | 568.65 | 568.65 | -2.5 (-0.44%) | 2,428 |
| 9 Apr 2013 | INR | 571.7 | 580.95 | 568 | 571.15 | 571.15 | -0.55 (-0.10%) | 2,523 |
| 8 Apr 2013 | INR | 597.7 | 597.7 | 565.25 | 571.7 | 571.7 | -19.9 (-3.36%) | 3,126 |
| 5 Apr 2013 | INR | 590 | 611.95 | 585 | 591.6 | 591.6 | -0.95 (-0.16%) | 5,370 |
| 4 Apr 2013 | INR | 603 | 604.95 | 588 | 592.55 | 592.55 | -5.35 (-0.89%) | 4,675 |
| 3 Apr 2013 | INR | 600 | 600 | 591.1 | 597.9 | 597.9 | -0.65 (-0.11%) | 1,829 |
| 2 Apr 2013 | INR | 609 | 609.9 | 594 | 598.55 | 598.55 | -6.85 (-1.13%) | 4,650 |
| 1 Apr 2013 | INR | 609.6 | 623.95 | 601 | 605.4 | 605.4 | -5 (-0.82%) | 2,497 |
| 28 Mar 2013 | INR | 595 | 624.9 | 594.8 | 610.4 | 610.4 | +14.05 (+2.36%) | 16,362 |
| 26 Mar 2013 | INR | 590.25 | 603.05 | 580.5 | 596.35 | 596.35 | +8.05 (+1.37%) | 8,000 |
| 25 Mar 2013 | INR | 595 | 602.5 | 580.05 | 588.3 | 588.3 | -8.65 (-1.45%) | 7,483 |
| 22 Mar 2013 | INR | 595.45 | 605 | 595 | 596.95 | 596.95 | +2.2 (+0.37%) | 11,417 |
| 21 Mar 2013 | INR | 598 | 599 | 593 | 594.75 | 594.75 | -2.4 (-0.40%) | 5,362 |
