| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 415.6 | 422.5 | 410.2 | 418.75 | 418.75 | +7.05 (+1.71%) | 79,149 |
| 5 Feb 2013 | INR | 418.9 | 420 | 407.25 | 411.7 | 411.7 | -6.85 (-1.64%) | 93,967 |
| 4 Feb 2013 | INR | 426.6 | 429 | 415.2 | 418.55 | 418.55 | -3.45 (-0.82%) | 103,788 |
| 1 Feb 2013 | INR | 410.45 | 425.6 | 410.4 | 422 | 422 | +11.5 (+2.80%) | 166,403 |
| 31 Jan 2013 | INR | 410 | 421.5 | 407.9 | 410.5 | 410.5 | +1.15 (+0.28%) | 126,571 |
| 30 Jan 2013 | INR | 413 | 419.5 | 405.5 | 409.35 | 409.35 | -0.5 (-0.12%) | 110,771 |
| 29 Jan 2013 | INR | 412.55 | 418.4 | 406.3 | 409.85 | 409.85 | -6.05 (-1.45%) | 75,360 |
| 28 Jan 2013 | INR | 416.9 | 422.65 | 412.2 | 415.9 | 415.9 | -4 (-0.95%) | 71,476 |
| 25 Jan 2013 | INR | 415.9 | 426.5 | 412.1 | 419.9 | 419.9 | +4.45 (+1.07%) | 131,465 |
| 24 Jan 2013 | INR | 429 | 429 | 412.55 | 415.45 | 415.45 | -9.05 (-2.13%) | 106,383 |
| 23 Jan 2013 | INR | 434.5 | 434.55 | 411.4 | 424.5 | 424.5 | -8.6 (-1.99%) | 194,722 |
| 22 Jan 2013 | INR | 440.2 | 443.45 | 430.8 | 433.1 | 433.1 | -7.1 (-1.61%) | 159,804 |
| 21 Jan 2013 | INR | 438.4 | 449 | 415.4 | 440.2 | 440.2 | +6.15 (+1.42%) | 471,272 |
| 18 Jan 2013 | INR | 405 | 437.4 | 402 | 434.05 | 434.05 | +38.15 (+9.64%) | 1,242,860 |
| 17 Jan 2013 | INR | 384 | 406.9 | 381.25 | 395.9 | 395.9 | +14.3 (+3.75%) | 866,427 |
| 16 Jan 2013 | INR | 388.25 | 389 | 378.3 | 381.6 | 381.6 | -3.65 (-0.95%) | 79,550 |
| 15 Jan 2013 | INR | 376 | 386.5 | 371.15 | 385.25 | 385.25 | +12.2 (+3.27%) | 143,599 |
| 14 Jan 2013 | INR | 374.9 | 376.5 | 362.6 | 373.05 | 373.05 | +1.85 (+0.50%) | 185,030 |
| 11 Jan 2013 | INR | 384.95 | 384.95 | 368.65 | 371.2 | 371.2 | -9.8 (-2.57%) | 98,886 |
| 10 Jan 2013 | INR | 390.25 | 395.85 | 379 | 381 | 381 | -3.4 (-0.88%) | 345,060 |
| 9 Jan 2013 | INR | 381.5 | 393.45 | 374.6 | 384.4 | 384.4 | +3.7 (+0.97%) | 155,855 |
| 8 Jan 2013 | INR | 387.3 | 389.8 | 377.5 | 380.7 | 380.7 | -4.95 (-1.28%) | 78,139 |
| 7 Jan 2013 | INR | 382 | 393.15 | 376.85 | 385.65 | 385.65 | +12.6 (+3.38%) | 192,784 |
| 4 Jan 2013 | INR | 369 | 379.7 | 366.15 | 373.05 | 373.05 | +6.5 (+1.77%) | 126,225 |
| 3 Jan 2013 | INR | 365 | 370.85 | 363.25 | 366.55 | 366.55 | -0.6 (-0.16%) | 45,039 |
| 2 Jan 2013 | INR | 359 | 368.65 | 356.85 | 367.15 | 367.15 | +10.35 (+2.90%) | 82,251 |
| 1 Jan 2013 | INR | 357.95 | 357.95 | 353.8 | 356.8 | 356.8 | +0.7 (+0.20%) | 27,723 |
| 31 Dec 2012 | INR | 354.8 | 357 | 349 | 356.1 | 356.1 | +3.05 (+0.86%) | 137,918 |
| 28 Dec 2012 | INR | 348 | 362 | 347 | 353.05 | 353.05 | +7.7 (+2.23%) | 122,440 |
| 27 Dec 2012 | INR | 346.8 | 351 | 344.2 | 345.35 | 345.35 | -2.9 (-0.83%) | 64,827 |
