| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 538 | 546.95 | 537 | 538.65 | 538.65 | +1.8 (+0.34%) | 12,768 |
| 5 Feb 2013 | INR | 551.3 | 554 | 536.2 | 536.85 | 536.85 | -13.85 (-2.51%) | 9,418 |
| 4 Feb 2013 | INR | 558.7 | 562.85 | 550 | 550.7 | 550.7 | -8 (-1.43%) | 10,946 |
| 1 Feb 2013 | INR | 559 | 565.9 | 556.2 | 558.7 | 558.7 | -1.05 (-0.19%) | 11,848 |
| 31 Jan 2013 | INR | 560 | 563.05 | 556.05 | 559.75 | 559.75 | +0.3 (+0.05%) | 11,098 |
| 30 Jan 2013 | INR | 567.85 | 569.35 | 556.1 | 559.45 | 559.45 | -6.35 (-1.12%) | 12,186 |
| 29 Jan 2013 | INR | 573.05 | 577.6 | 564.65 | 565.8 | 565.8 | -7.9 (-1.38%) | 8,463 |
| 28 Jan 2013 | INR | 577 | 585 | 572 | 573.7 | 573.7 | -0.85 (-0.15%) | 9,900 |
| 25 Jan 2013 | INR | 578.85 | 579 | 567 | 574.55 | 574.55 | -2.25 (-0.39%) | 9,800 |
| 24 Jan 2013 | INR | 594.25 | 595 | 575 | 576.8 | 576.8 | -16.4 (-2.76%) | 14,771 |
| 23 Jan 2013 | INR | 602.9 | 603.95 | 591 | 593.2 | 593.2 | -6.95 (-1.16%) | 8,535 |
| 22 Jan 2013 | INR | 605 | 609.6 | 594.2 | 600.15 | 600.15 | -1.95 (-0.32%) | 23,782 |
| 21 Jan 2013 | INR | 612 | 612 | 596 | 602.1 | 602.1 | -9 (-1.47%) | 19,817 |
| 18 Jan 2013 | INR | 621.8 | 624.85 | 608 | 611.1 | 611.1 | -6.55 (-1.06%) | 17,420 |
| 17 Jan 2013 | INR | 629.95 | 629.95 | 615 | 617.65 | 617.65 | +0.1 (+0.02%) | 10,746 |
| 16 Jan 2013 | INR | 625 | 628.95 | 615.15 | 617.55 | 617.55 | -6.2 (-0.99%) | 11,883 |
| 15 Jan 2013 | INR | 631 | 636 | 621.1 | 623.75 | 623.75 | -6.3 (-1.00%) | 15,593 |
| 14 Jan 2013 | INR | 629.75 | 638.95 | 624.1 | 630.05 | 630.05 | +3.65 (+0.58%) | 37,070 |
| 11 Jan 2013 | INR | 638.4 | 638.4 | 625.1 | 626.4 | 626.4 | -7.95 (-1.25%) | 10,541 |
| 10 Jan 2013 | INR | 640 | 642.5 | 633.15 | 634.35 | 634.35 | -2.2 (-0.35%) | 14,246 |
| 9 Jan 2013 | INR | 639.85 | 642.65 | 635 | 636.55 | 636.55 | -0.15 (-0.02%) | 13,444 |
| 8 Jan 2013 | INR | 640.1 | 644.9 | 635.35 | 636.7 | 636.7 | -1.45 (-0.23%) | 14,839 |
| 7 Jan 2013 | INR | 645.55 | 651.45 | 636.5 | 638.15 | 638.15 | -5.85 (-0.91%) | 46,030 |
| 4 Jan 2013 | INR | 644 | 656 | 642 | 644 | 644 | +1.2 (+0.19%) | 49,958 |
| 3 Jan 2013 | INR | 645 | 652.9 | 641 | 642.8 | 642.8 | +1.95 (+0.30%) | 28,119 |
| 2 Jan 2013 | INR | 642.5 | 647.95 | 639.1 | 640.85 | 640.85 | +0.7 (+0.11%) | 18,685 |
| 1 Jan 2013 | INR | 642.55 | 647.85 | 638.25 | 640.15 | 640.15 | +1.7 (+0.27%) | 17,285 |
| 31 Dec 2012 | INR | 630.7 | 654 | 627.1 | 638.45 | 638.45 | +9.8 (+1.56%) | 85,477 |
| 28 Dec 2012 | INR | 633.05 | 639.8 | 626.7 | 628.65 | 628.65 | -3.5 (-0.55%) | 27,762 |
| 27 Dec 2012 | INR | 637 | 643 | 630.35 | 632.15 | 632.15 | -4.65 (-0.73%) | 13,534 |
