| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2013 | INR | 2,430 | 2,472 | 2,402.5 | 2,414.3 | 241.43 | -3.5 (-0.14%) | 18,149,490 |
| 17 May 2013 | INR | 2,420.5 | 2,434.8 | 2,388 | 2,417.8 | 241.78 | +2.8 (+0.12%) | 16,893,270 |
| 16 May 2013 | INR | 2,375.3 | 2,439.1 | 2,372 | 2,415 | 241.5 | +30.9 (+1.30%) | 22,683,930 |
| 15 May 2013 | INR | 2,310.1 | 2,392.8 | 2,305.3 | 2,384.1 | 238.41 | +89.4 (+3.90%) | 27,233,960 |
| 14 May 2013 | INR | 2,273.3 | 2,318.6 | 2,266.4 | 2,294.7 | 229.47 | +24.7 (+1.09%) | 19,822,490 |
| 13 May 2013 | INR | 2,305 | 2,318.8 | 2,268.1 | 2,270 | 227 | -44 (-1.90%) | 12,807,580 |
| 11 May 2013 | INR | 2,291 | 2,315 | 2,291 | 2,314 | 231.4 | +22.5 (+0.98%) | 1,089,650 |
| 10 May 2013 | INR | 2,289.9 | 2,323 | 2,283.8 | 2,291.5 | 229.15 | -5.6 (-0.24%) | 18,603,240 |
| 9 May 2013 | INR | 2,260 | 2,326.8 | 2,244 | 2,297.1 | 229.71 | +40.1 (+1.78%) | 22,585,460 |
| 8 May 2013 | INR | 2,260 | 2,273 | 2,231.6 | 2,257 | 225.7 | +2 (+0.09%) | 14,795,230 |
| 7 May 2013 | INR | 2,220 | 2,264 | 2,218.6 | 2,255 | 225.5 | +28.1 (+1.26%) | 12,903,980 |
| 6 May 2013 | INR | 2,205.6 | 2,232.6 | 2,183 | 2,226.9 | 222.69 | +14.9 (+0.67%) | 19,604,120 |
| 3 May 2013 | INR | 2,285 | 2,293.4 | 2,206 | 2,212 | 221.2 | -86 (-3.74%) | 36,583,570 |
| 2 May 2013 | INR | 2,275 | 2,326.9 | 2,265.2 | 2,298 | 229.8 | +23.2 (+1.02%) | 20,143,690 |
| 30 Apr 2013 | INR | 2,282 | 2,292.5 | 2,225.4 | 2,274.8 | 227.48 | +10.6 (+0.47%) | 14,814,500 |
| 29 Apr 2013 | INR | 2,302 | 2,309.5 | 2,262.1 | 2,264.2 | 226.42 | -21.8 (-0.95%) | 13,964,420 |
| 26 Apr 2013 | INR | 2,325 | 2,334.6 | 2,277.2 | 2,286 | 228.6 | -37.9 (-1.63%) | 11,550,470 |
| 25 Apr 2013 | INR | 2,309 | 2,343 | 2,294 | 2,323.9 | 232.39 | +36.8 (+1.61%) | 20,535,590 |
| 23 Apr 2013 | INR | 2,340 | 2,343.3 | 2,266 | 2,287.1 | 228.71 | -43 (-1.85%) | 18,770,200 |
| 22 Apr 2013 | INR | 2,306.4 | 2,360 | 2,306.4 | 2,330.1 | 233.01 | +34.6 (+1.51%) | 14,450,260 |
| 18 Apr 2013 | INR | 2,253.4 | 2,312.6 | 2,235 | 2,295.5 | 229.55 | +59.3 (+2.65%) | 21,382,190 |
| 17 Apr 2013 | INR | 2,195 | 2,269.9 | 2,195 | 2,236.2 | 223.62 | +46.4 (+2.12%) | 24,644,810 |
| 16 Apr 2013 | INR | 2,148 | 2,194 | 2,140 | 2,189.8 | 218.98 | +49.8 (+2.33%) | 14,838,250 |
| 15 Apr 2013 | INR | 2,063 | 2,158.4 | 2,062.6 | 2,140 | 214 | +58.6 (+2.82%) | 18,089,020 |
| 12 Apr 2013 | INR | 2,040 | 2,097 | 2,020 | 2,081.4 | 208.14 | +36.4 (+1.78%) | 20,632,180 |
| 11 Apr 2013 | INR | 2,034.8 | 2,050 | 2,008 | 2,045 | 204.5 | +25 (+1.24%) | 18,848,870 |
| 10 Apr 2013 | INR | 1,999 | 2,028.7 | 1,976.1 | 2,020 | 202 | +39 (+1.97%) | 18,994,350 |
| 9 Apr 2013 | INR | 2,045.3 | 2,066 | 1,980 | 1,981 | 198.1 | -54 (-2.65%) | 18,252,900 |
| 8 Apr 2013 | INR | 2,057.4 | 2,071.4 | 2,028.7 | 2,035 | 203.5 | -17 (-0.83%) | 10,811,270 |
| 5 Apr 2013 | INR | 2,067.6 | 2,084 | 2,042 | 2,052 | 205.2 | -19.6 (-0.95%) | 16,152,430 |
