| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 4,490 | 4,800 | 4,440.05 | 4,453.1 | 4,453.1 | -26.3 (-0.59%) | 1,690 |
| 5 Feb 2013 | INR | 4,418.9 | 4,520 | 4,401 | 4,479.4 | 4,479.4 | +84.35 (+1.92%) | 827 |
| 4 Feb 2013 | INR | 4,456.2 | 4,456.2 | 4,385.6 | 4,395.05 | 4,395.05 | -29.85 (-0.67%) | 186 |
| 1 Feb 2013 | INR | 4,490.1 | 4,490.1 | 4,413 | 4,424.9 | 4,424.9 | -45.65 (-1.02%) | 211 |
| 31 Jan 2013 | INR | 4,403.1 | 4,490 | 4,403.1 | 4,470.55 | 4,470.55 | +132 (+3.04%) | 456 |
| 30 Jan 2013 | INR | 4,420 | 4,450 | 4,335 | 4,338.55 | 4,338.55 | -19.35 (-0.44%) | 1,069 |
| 29 Jan 2013 | INR | 4,490 | 4,490 | 4,350.05 | 4,357.9 | 4,357.9 | -131.45 (-2.93%) | 7,632 |
| 28 Jan 2013 | INR | 4,510 | 4,538 | 4,461.1 | 4,489.35 | 4,489.35 | +33.05 (+0.74%) | 481 |
| 25 Jan 2013 | INR | 4,520 | 4,539 | 4,440.1 | 4,456.3 | 4,456.3 | -50.15 (-1.11%) | 374 |
| 24 Jan 2013 | INR | 4,514 | 4,548.95 | 4,470 | 4,506.45 | 4,506.45 | -8.1 (-0.18%) | 1,268 |
| 23 Jan 2013 | INR | 4,488 | 4,561 | 4,455.25 | 4,514.55 | 4,514.55 | +59.85 (+1.34%) | 1,405 |
| 22 Jan 2013 | INR | 4,550 | 4,599.8 | 4,242.35 | 4,454.7 | 4,454.7 | -40.15 (-0.89%) | 7,064 |
| 21 Jan 2013 | INR | 4,575 | 4,615 | 4,415.1 | 4,494.85 | 4,494.85 | -29.7 (-0.66%) | 1,775 |
| 18 Jan 2013 | INR | 4,400.05 | 4,543.7 | 4,400 | 4,524.55 | 4,524.55 | +128.5 (+2.92%) | 1,229 |
| 17 Jan 2013 | INR | 4,460 | 4,544.1 | 4,372 | 4,396.05 | 4,396.05 | -64.65 (-1.45%) | 1,668 |
| 16 Jan 2013 | INR | 4,684.9 | 4,684.9 | 4,449.95 | 4,460.7 | 4,460.7 | -56.4 (-1.25%) | 631 |
| 15 Jan 2013 | INR | 4,439 | 4,537.85 | 4,439 | 4,517.1 | 4,517.1 | +111.05 (+2.52%) | 75 |
| 14 Jan 2013 | INR | 4,366 | 4,461.65 | 4,366 | 4,406.05 | 4,406.05 | +37.5 (+0.86%) | 10,658 |
| 11 Jan 2013 | INR | 4,461 | 4,466.9 | 4,320.05 | 4,368.55 | 4,368.55 | -92.6 (-2.08%) | 380 |
| 10 Jan 2013 | INR | 4,665 | 4,665 | 4,428.1 | 4,461.15 | 4,461.15 | -44.6 (-0.99%) | 2,776 |
| 9 Jan 2013 | INR | 4,530 | 4,580 | 4,500 | 4,505.75 | 4,505.75 | -33.9 (-0.75%) | 283 |
| 8 Jan 2013 | INR | 4,600 | 4,600 | 4,520 | 4,539.65 | 4,539.65 | -8.4 (-0.18%) | 126 |
| 7 Jan 2013 | INR | 4,576.2 | 4,579 | 4,500.1 | 4,548.05 | 4,548.05 | -38 (-0.83%) | 490 |
| 4 Jan 2013 | INR | 4,610 | 4,625 | 4,580 | 4,586.05 | 4,586.05 | -26.15 (-0.57%) | 7,081 |
| 3 Jan 2013 | INR | 4,605.25 | 4,640 | 4,577 | 4,612.2 | 4,612.2 | +6.95 (+0.15%) | 203 |
| 2 Jan 2013 | INR | 4,680 | 4,694.1 | 4,580 | 4,605.25 | 4,605.25 | -19.65 (-0.42%) | 131 |
| 1 Jan 2013 | INR | 4,700 | 4,700 | 4,600 | 4,624.9 | 4,624.9 | -26.55 (-0.57%) | 556 |
| 31 Dec 2012 | INR | 4,535 | 4,689.8 | 4,525 | 4,651.45 | 4,651.45 | +116.45 (+2.57%) | 1,296 |
| 28 Dec 2012 | INR | 4,490 | 4,550 | 4,490 | 4,535 | 4,535 | +12.8 (+0.28%) | 145 |
| 27 Dec 2012 | INR | 4,450 | 4,550 | 4,450 | 4,522.2 | 4,522.2 | +38.2 (+0.85%) | 496 |
