| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | INR | 147.945 | 151.005 | 147.195 | 149.595 | 99.73 | +2.04 (+1.38%) | 6,561 |
| 16 May 2013 | INR | 147.945 | 154.995 | 145.695 | 147.555 | 98.37 | -1.44 (-0.97%) | 3,219 |
| 15 May 2013 | INR | 145.095 | 151.995 | 143.505 | 148.995 | 99.33 | +2.64 (+1.80%) | 23,277 |
| 14 May 2013 | INR | 150 | 150 | 142.995 | 146.355 | 97.57 | -0.39 (-0.27%) | 3,076 |
| 13 May 2013 | INR | 143.895 | 147.555 | 141.105 | 146.745 | 97.83 | -66.855 (-31.30%) | 7,717 |
| 11 May 2013 | INR | 211.5 | 215.925 | 210.15 | 213.6 | 142.4 | +70.905 (+49.69%) | 486 |
| 10 May 2013 | INR | 141.495 | 144 | 141.495 | 142.695 | 95.13 | -0.405 (-0.28%) | 3,574 |
| 9 May 2013 | INR | 141.795 | 144.705 | 141.105 | 143.1 | 95.4 | -0.3 (-0.21%) | 703 |
| 8 May 2013 | INR | 144 | 145.005 | 142.995 | 143.4 | 95.6 | -0.555 (-0.39%) | 1,575 |
| 7 May 2013 | INR | 142.05 | 144.855 | 140.895 | 143.955 | 95.97 | -0.39 (-0.27%) | 3,861 |
| 6 May 2013 | INR | 143.955 | 144.945 | 142.095 | 144.345 | 96.23 | +0.75 (+0.52%) | 1,330 |
| 3 May 2013 | INR | 144.945 | 144.945 | 142.005 | 143.595 | 95.73 | -1.35 (-0.93%) | 5,364 |
| 2 May 2013 | INR | 140.445 | 145.65 | 140.445 | 144.945 | 96.63 | +3.3 (+2.33%) | 7,656 |
| 30 Apr 2013 | INR | 140.895 | 142.95 | 140.895 | 141.645 | 94.43 | +0.54 (+0.38%) | 4,186 |
| 29 Apr 2013 | INR | 144 | 144 | 140.055 | 141.105 | 94.07 | -0.09 (-0.06%) | 3,609 |
| 26 Apr 2013 | INR | 142.005 | 144.945 | 140.25 | 141.195 | 94.13 | -1.56 (-1.09%) | 5,106 |
| 25 Apr 2013 | INR | 142.845 | 144 | 141.255 | 142.755 | 95.17 | +2.655 (+1.90%) | 3,268 |
| 23 Apr 2013 | INR | 142.95 | 142.95 | 139.845 | 140.1 | 93.4 | -1.05 (-0.74%) | 463 |
| 22 Apr 2013 | INR | 139.995 | 141.495 | 139.605 | 141.15 | 94.1 | -1.8 (-1.26%) | 4,107 |
| 18 Apr 2013 | INR | 139.65 | 143.655 | 138 | 142.95 | 95.3 | +3.945 (+2.84%) | 3,706 |
| 17 Apr 2013 | INR | 141.705 | 141.705 | 138.3 | 139.005 | 92.67 | -1.695 (-1.20%) | 1,303 |
| 16 Apr 2013 | INR | 141.495 | 141.945 | 139.5 | 140.7 | 93.8 | -0.705 (-0.50%) | 807 |
| 15 Apr 2013 | INR | 145.95 | 145.95 | 141.105 | 141.405 | 94.27 | -1.545 (-1.08%) | 658 |
| 12 Apr 2013 | INR | 140.1 | 144 | 140.1 | 142.95 | 95.3 | +0.3 (+0.21%) | 1,758 |
| 11 Apr 2013 | INR | 142.995 | 143.505 | 142.005 | 142.65 | 95.1 | +2.25 (+1.60%) | 2,005 |
| 10 Apr 2013 | INR | 149.955 | 149.955 | 139.005 | 140.4 | 93.6 | -0.15 (-0.11%) | 957 |
| 9 Apr 2013 | INR | 142.95 | 142.95 | 137.055 | 140.55 | 93.7 | -1.755 (-1.23%) | 5,334 |
| 8 Apr 2013 | INR | 144.9 | 144.9 | 140.205 | 142.305 | 94.87 | -1.5 (-1.04%) | 3,660 |
| 5 Apr 2013 | INR | 143.955 | 143.955 | 141 | 143.805 | 95.87 | +0.3 (+0.21%) | 846 |
| 4 Apr 2013 | INR | 142.995 | 145.005 | 139.005 | 143.505 | 95.67 | -1.845 (-1.27%) | 3,499 |
