| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 4,169.45 | 4,219 | 4,106.45 | 4,187.4 | 4,187.4 | +57.75 (+1.40%) | 1,197 |
| 19 Mar 2013 | INR | 4,119 | 4,174.55 | 4,075 | 4,129.65 | 4,129.65 | +11.9 (+0.29%) | 418 |
| 18 Mar 2013 | INR | 4,150 | 4,161.7 | 4,100 | 4,117.75 | 4,117.75 | -79.15 (-1.89%) | 481 |
| 15 Mar 2013 | INR | 4,230 | 4,249.9 | 4,154.05 | 4,196.9 | 4,196.9 | -30.8 (-0.73%) | 708 |
| 14 Mar 2013 | INR | 4,295.35 | 4,295.35 | 4,200 | 4,227.7 | 4,227.7 | -88.95 (-2.06%) | 193 |
| 13 Mar 2013 | INR | 4,371.65 | 4,431.65 | 4,293.8 | 4,316.65 | 4,316.65 | -61.2 (-1.40%) | 319 |
| 12 Mar 2013 | INR | 4,335.45 | 4,450 | 4,335.45 | 4,377.85 | 4,377.85 | +35.35 (+0.81%) | 556 |
| 11 Mar 2013 | INR | 4,207.45 | 4,365 | 4,175 | 4,342.5 | 4,342.5 | +123.65 (+2.93%) | 320 |
| 8 Mar 2013 | INR | 4,288.35 | 4,288.35 | 4,152.1 | 4,218.85 | 4,218.85 | -35 (-0.82%) | 1,494 |
| 7 Mar 2013 | INR | 4,201.05 | 4,274.95 | 4,201 | 4,253.85 | 4,253.85 | +61.4 (+1.46%) | 262 |
| 6 Mar 2013 | INR | 4,188 | 4,230 | 4,105.1 | 4,192.45 | 4,192.45 | +5.25 (+0.13%) | 625 |
| 5 Mar 2013 | INR | 4,169 | 4,231 | 4,029.95 | 4,187.2 | 4,187.2 | +18.25 (+0.44%) | 1,107 |
| 4 Mar 2013 | INR | 4,295 | 4,335 | 4,160 | 4,168.95 | 4,168.95 | -133.8 (-3.11%) | 323 |
| 1 Mar 2013 | INR | 4,340 | 4,365 | 4,298 | 4,302.75 | 4,302.75 | -54.8 (-1.26%) | 5,689 |
| 28 Feb 2013 | INR | 4,332 | 4,364.5 | 4,330 | 4,357.55 | 4,357.55 | +45.95 (+1.07%) | 360 |
| 27 Feb 2013 | INR | 4,315 | 4,340 | 4,250.75 | 4,311.6 | 4,311.6 | -19.15 (-0.44%) | 314 |
| 26 Feb 2013 | INR | 4,350 | 4,378.9 | 4,330 | 4,330.75 | 4,330.75 | -14 (-0.32%) | 588 |
| 25 Feb 2013 | INR | 4,363.65 | 4,389 | 4,332.25 | 4,344.75 | 4,344.75 | -18.9 (-0.43%) | 37 |
| 22 Feb 2013 | INR | 4,380 | 4,398.9 | 4,315 | 4,363.65 | 4,363.65 | +4.65 (+0.11%) | 306 |
| 21 Feb 2013 | INR | 4,317.5 | 4,444.95 | 4,317.5 | 4,359 | 4,359 | -42.1 (-0.96%) | 144 |
| 20 Feb 2013 | INR | 4,410 | 4,415 | 4,386 | 4,401.1 | 4,401.1 | +0.95 (+0.02%) | 341 |
| 19 Feb 2013 | INR | 4,398.3 | 4,404.9 | 4,370.1 | 4,400.15 | 4,400.15 | +2.9 (+0.07%) | 125 |
| 18 Feb 2013 | INR | 4,439 | 4,472.6 | 4,375 | 4,397.25 | 4,397.25 | -14.3 (-0.32%) | 860 |
| 15 Feb 2013 | INR | 4,469 | 4,469 | 4,380 | 4,411.55 | 4,411.55 | -40.35 (-0.91%) | 422 |
| 14 Feb 2013 | INR | 4,500 | 4,500.35 | 4,411.1 | 4,451.9 | 4,451.9 | -54.45 (-1.21%) | 407 |
| 13 Feb 2013 | INR | 4,430 | 4,530 | 4,430 | 4,506.35 | 4,506.35 | +76.05 (+1.72%) | 1,877 |
| 12 Feb 2013 | INR | 4,449 | 4,471 | 4,382 | 4,430.3 | 4,430.3 | +19.6 (+0.44%) | 340 |
| 11 Feb 2013 | INR | 4,475 | 4,475 | 4,375 | 4,410.7 | 4,410.7 | -60.3 (-1.35%) | 796 |
| 8 Feb 2013 | INR | 4,519 | 4,525 | 4,433 | 4,471 | 4,471 | -37.95 (-0.84%) | 223 |
| 7 Feb 2013 | INR | 4,470 | 4,585 | 4,469 | 4,508.95 | 4,508.95 | +55.85 (+1.25%) | 707 |
