| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 2,860 | 2,875 | 2,829 | 2,869.25 | 2,869.25 | +12.8 (+0.45%) | 29,665 |
| 19 Mar 2013 | INR | 2,870 | 2,886.7 | 2,843 | 2,856.45 | 2,856.45 | -4.95 (-0.17%) | 34,795 |
| 18 Mar 2013 | INR | 2,874 | 2,890 | 2,853 | 2,861.4 | 2,861.4 | -22.3 (-0.77%) | 27,706 |
| 15 Mar 2013 | INR | 2,869.4 | 2,910.75 | 2,869.4 | 2,883.7 | 2,883.7 | +8.8 (+0.31%) | 66,286 |
| 14 Mar 2013 | INR | 2,873 | 2,890 | 2,843.1 | 2,874.9 | 2,874.9 | +12.45 (+0.43%) | 68,827 |
| 13 Mar 2013 | INR | 2,899 | 2,899 | 2,854.9 | 2,862.45 | 2,862.45 | -55.15 (-1.89%) | 46,623 |
| 12 Mar 2013 | INR | 2,934 | 2,944.75 | 2,913 | 2,917.6 | 2,917.6 | -28.15 (-0.96%) | 51,682 |
| 11 Mar 2013 | INR | 2,980 | 2,989 | 2,930.5 | 2,945.75 | 2,945.75 | -24.45 (-0.82%) | 40,528 |
| 8 Mar 2013 | INR | 2,988 | 2,990 | 2,957.5 | 2,970.2 | 2,970.2 | -34.55 (-1.15%) | 58,077 |
| 7 Mar 2013 | INR | 2,980 | 3,010 | 2,976 | 3,004.75 | 3,004.75 | +38.3 (+1.29%) | 175,303 |
| 6 Mar 2013 | INR | 2,940 | 2,974.3 | 2,930.5 | 2,966.45 | 2,966.45 | +45.5 (+1.56%) | 120,922 |
| 5 Mar 2013 | INR | 2,918 | 2,939 | 2,912.6 | 2,920.95 | 2,920.95 | +17.95 (+0.62%) | 56,442 |
| 4 Mar 2013 | INR | 2,916 | 2,941 | 2,873.2 | 2,903 | 2,903 | -5.45 (-0.19%) | 97,451 |
| 1 Mar 2013 | INR | 2,890 | 2,960 | 2,883 | 2,908.45 | 2,908.45 | +2.45 (+0.08%) | 50,703 |
| 28 Feb 2013 | INR | 2,912 | 2,935 | 2,886 | 2,906 | 2,906 | -7.8 (-0.27%) | 60,314 |
| 27 Feb 2013 | INR | 2,949.5 | 2,949.5 | 2,902.65 | 2,913.8 | 2,913.8 | -46.3 (-1.56%) | 67,466 |
| 26 Feb 2013 | INR | 2,913 | 2,970 | 2,909 | 2,960.1 | 2,960.1 | +42.9 (+1.47%) | 170,485 |
| 25 Feb 2013 | INR | 2,865.05 | 2,924 | 2,862.35 | 2,917.2 | 2,917.2 | +80.65 (+2.84%) | 216,333 |
| 22 Feb 2013 | INR | 2,799 | 2,855 | 2,799 | 2,836.55 | 2,836.55 | +29.8 (+1.06%) | 148,978 |
| 21 Feb 2013 | INR | 2,795 | 2,819.65 | 2,793 | 2,806.75 | 2,806.75 | -13.1 (-0.46%) | 64,587 |
| 20 Feb 2013 | INR | 2,820 | 2,830 | 2,807.95 | 2,819.85 | 2,819.85 | +0.85 (+0.03%) | 50,446 |
| 19 Feb 2013 | INR | 2,778 | 2,825 | 2,765.2 | 2,819 | 2,819 | +42.45 (+1.53%) | 36,684 |
| 18 Feb 2013 | INR | 2,787.7 | 2,787.7 | 2,763 | 2,776.55 | 2,776.55 | -8.65 (-0.31%) | 14,737 |
| 15 Feb 2013 | INR | 2,788 | 2,806.85 | 2,770.15 | 2,785.2 | 2,785.2 | -27.75 (-0.99%) | 26,333 |
| 14 Feb 2013 | INR | 2,791.15 | 2,825 | 2,791.15 | 2,812.95 | 2,812.95 | +23.65 (+0.85%) | 77,115 |
| 13 Feb 2013 | INR | 2,750 | 2,796.8 | 2,740 | 2,789.3 | 2,789.3 | +34.65 (+1.26%) | 60,658 |
| 12 Feb 2013 | INR | 2,775 | 2,775.05 | 2,743 | 2,754.65 | 2,754.65 | -36 (-1.29%) | 21,630 |
| 11 Feb 2013 | INR | 2,800 | 2,813 | 2,784.7 | 2,790.65 | 2,790.65 | +2.35 (+0.08%) | 98,567 |
| 8 Feb 2013 | INR | 2,789 | 2,814.55 | 2,772.8 | 2,788.3 | 2,788.3 | -1.5 (-0.05%) | 80,439 |
| 7 Feb 2013 | INR | 2,782.5 | 2,798 | 2,778.55 | 2,789.8 | 2,789.8 | +15.4 (+0.56%) | 74,691 |
