| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 1,333 | 1,342.55 | 1,311.25 | 1,317.4 | 1,317.4 | -15 (-1.13%) | 8,690 |
| 19 Mar 2013 | INR | 1,328.1 | 1,342.6 | 1,303.1 | 1,332.4 | 1,332.4 | +4.75 (+0.36%) | 13,604 |
| 18 Mar 2013 | INR | 1,335.1 | 1,335.1 | 1,302 | 1,327.65 | 1,327.65 | +13.65 (+1.04%) | 13,296 |
| 15 Mar 2013 | INR | 1,324 | 1,343.5 | 1,306 | 1,314 | 1,314 | -3.6 (-0.27%) | 16,898 |
| 14 Mar 2013 | INR | 1,309 | 1,325 | 1,303.15 | 1,317.6 | 1,317.6 | +7.75 (+0.59%) | 9,941 |
| 13 Mar 2013 | INR | 1,314 | 1,322.6 | 1,304.75 | 1,309.85 | 1,309.85 | -3.9 (-0.30%) | 5,888 |
| 12 Mar 2013 | INR | 1,319 | 1,326.15 | 1,310.5 | 1,313.75 | 1,313.75 | -1.4 (-0.11%) | 7,157 |
| 11 Mar 2013 | INR | 1,351.05 | 1,351.05 | 1,310 | 1,315.15 | 1,315.15 | -17.1 (-1.28%) | 9,139 |
| 8 Mar 2013 | INR | 1,343.05 | 1,356.95 | 1,330.55 | 1,332.25 | 1,332.25 | +0.45 (+0.03%) | 10,176 |
| 7 Mar 2013 | INR | 1,360 | 1,362 | 1,326.35 | 1,331.8 | 1,331.8 | -23.55 (-1.74%) | 8,169 |
| 6 Mar 2013 | INR | 1,357.45 | 1,365 | 1,351 | 1,355.35 | 1,355.35 | -0.05 (0.0%) | 9,393 |
| 5 Mar 2013 | INR | 1,360 | 1,378.1 | 1,352.65 | 1,355.4 | 1,355.4 | -1.3 (-0.10%) | 12,976 |
| 4 Mar 2013 | INR | 1,305 | 1,370.45 | 1,299.95 | 1,356.7 | 1,356.7 | +52.5 (+4.03%) | 29,952 |
| 1 Mar 2013 | INR | 1,285.2 | 1,312.65 | 1,283 | 1,304.2 | 1,304.2 | +28.55 (+2.24%) | 12,420 |
| 28 Feb 2013 | INR | 1,304.95 | 1,309 | 1,260 | 1,275.65 | 1,275.65 | -23.9 (-1.84%) | 13,311 |
| 27 Feb 2013 | INR | 1,290.55 | 1,309 | 1,284 | 1,299.55 | 1,299.55 | +5.2 (+0.40%) | 8,788 |
| 26 Feb 2013 | INR | 1,300 | 1,308.5 | 1,283.75 | 1,294.35 | 1,294.35 | -9.95 (-0.76%) | 12,124 |
| 25 Feb 2013 | INR | 1,313.75 | 1,323.45 | 1,300.05 | 1,304.3 | 1,304.3 | -12.2 (-0.93%) | 10,153 |
| 22 Feb 2013 | INR | 1,334 | 1,349 | 1,311.45 | 1,316.5 | 1,316.5 | -19.95 (-1.49%) | 17,870 |
| 21 Feb 2013 | INR | 1,350 | 1,356 | 1,331 | 1,336.45 | 1,336.45 | -17.75 (-1.31%) | 10,081 |
| 20 Feb 2013 | INR | 1,354.9 | 1,362.5 | 1,352 | 1,354.2 | 1,354.2 | +4.7 (+0.35%) | 9,238 |
| 19 Feb 2013 | INR | 1,338 | 1,352 | 1,337.95 | 1,349.5 | 1,349.5 | +17.75 (+1.33%) | 13,054 |
| 18 Feb 2013 | INR | 1,320 | 1,336.95 | 1,312 | 1,331.75 | 1,331.75 | +14.6 (+1.11%) | 10,828 |
| 15 Feb 2013 | INR | 1,312 | 1,323 | 1,304.35 | 1,317.15 | 1,317.15 | +6 (+0.46%) | 8,555 |
| 14 Feb 2013 | INR | 1,336.55 | 1,341.5 | 1,305 | 1,311.15 | 1,311.15 | -23 (-1.72%) | 13,147 |
| 13 Feb 2013 | INR | 1,350 | 1,356 | 1,331.35 | 1,334.15 | 1,334.15 | -9.55 (-0.71%) | 5,016 |
| 12 Feb 2013 | INR | 1,334 | 1,354.15 | 1,332.55 | 1,343.7 | 1,343.7 | +13.9 (+1.05%) | 8,192 |
| 11 Feb 2013 | INR | 1,335 | 1,339 | 1,324.2 | 1,329.8 | 1,329.8 | -3.85 (-0.29%) | 10,940 |
| 8 Feb 2013 | INR | 1,356.15 | 1,356.45 | 1,325.05 | 1,333.65 | 1,333.65 | -22 (-1.62%) | 164,231 |
| 7 Feb 2013 | INR | 1,364.85 | 1,375 | 1,350.15 | 1,355.65 | 1,355.65 | -8.2 (-0.60%) | 8,622 |
