| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 396 | 400 | 390 | 397.45 | 397.45 | +1.05 (+0.26%) | 4,681 |
| 19 Mar 2013 | INR | 392.85 | 399.9 | 388.7 | 396.4 | 396.4 | +1.8 (+0.46%) | 2,811 |
| 18 Mar 2013 | INR | 390 | 399.45 | 385.2 | 394.6 | 394.6 | +3.65 (+0.93%) | 4,557 |
| 15 Mar 2013 | INR | 383 | 398.8 | 381 | 390.95 | 390.95 | +10.8 (+2.84%) | 8,010 |
| 14 Mar 2013 | INR | 383 | 384.95 | 378 | 380.15 | 380.15 | -5.6 (-1.45%) | 4,269 |
| 13 Mar 2013 | INR | 393.4 | 395 | 384.35 | 385.75 | 385.75 | -8.8 (-2.23%) | 1,613 |
| 12 Mar 2013 | INR | 400.65 | 405 | 393 | 394.55 | 394.55 | -8.6 (-2.13%) | 2,340 |
| 11 Mar 2013 | INR | 395 | 404.9 | 395 | 403.15 | 403.15 | +7.3 (+1.84%) | 5,582 |
| 8 Mar 2013 | INR | 394.1 | 398.95 | 392.25 | 395.85 | 395.85 | +2.5 (+0.64%) | 7,977 |
| 7 Mar 2013 | INR | 393.5 | 396 | 390.8 | 393.35 | 393.35 | -2.95 (-0.74%) | 12,112 |
| 6 Mar 2013 | INR | 398.4 | 404.15 | 389.6 | 396.3 | 396.3 | -2.45 (-0.61%) | 15,810 |
| 5 Mar 2013 | INR | 381.75 | 403 | 381.55 | 398.75 | 398.75 | +19.55 (+5.16%) | 22,562 |
| 4 Mar 2013 | INR | 377.8 | 387 | 369.85 | 379.2 | 379.2 | -0.3 (-0.08%) | 10,421 |
| 1 Mar 2013 | INR | 370 | 382.5 | 363.35 | 379.5 | 379.5 | +5.7 (+1.52%) | 19,158 |
| 28 Feb 2013 | INR | 378.85 | 379.5 | 361.8 | 373.8 | 373.8 | -2.45 (-0.65%) | 9,621 |
| 27 Feb 2013 | INR | 377.05 | 383.05 | 375.15 | 376.25 | 376.25 | +1.3 (+0.35%) | 7,712 |
| 26 Feb 2013 | INR | 377.8 | 378.05 | 370.65 | 374.95 | 374.95 | -0.2 (-0.05%) | 8,794 |
| 25 Feb 2013 | INR | 368.7 | 379.7 | 368.7 | 375.15 | 375.15 | +10.2 (+2.79%) | 11,179 |
| 22 Feb 2013 | INR | 370.7 | 382 | 362.6 | 364.95 | 364.95 | -1.65 (-0.45%) | 8,439 |
| 21 Feb 2013 | INR | 365.15 | 370.45 | 361.05 | 366.6 | 366.6 | -2 (-0.54%) | 9,562 |
| 20 Feb 2013 | INR | 364.85 | 372.7 | 360 | 368.6 | 368.6 | +6 (+1.65%) | 8,207 |
| 19 Feb 2013 | INR | 359.7 | 364.85 | 358.2 | 362.6 | 362.6 | +7.95 (+2.24%) | 7,456 |
| 18 Feb 2013 | INR | 360 | 364.4 | 350.75 | 354.65 | 354.65 | -2.85 (-0.80%) | 6,719 |
| 15 Feb 2013 | INR | 343.4 | 365 | 343.4 | 357.5 | 357.5 | +13.3 (+3.86%) | 12,784 |
| 14 Feb 2013 | INR | 355.05 | 358 | 342.4 | 344.2 | 344.2 | -13.45 (-3.76%) | 10,398 |
| 13 Feb 2013 | INR | 342.15 | 368 | 335 | 357.65 | 357.65 | +11.3 (+3.26%) | 22,537 |
| 12 Feb 2013 | INR | 350.6 | 354.45 | 344.4 | 346.35 | 346.35 | -1.5 (-0.43%) | 5,918 |
| 11 Feb 2013 | INR | 356.15 | 357.85 | 345.45 | 347.85 | 347.85 | -10.65 (-2.97%) | 4,844 |
| 8 Feb 2013 | INR | 362.15 | 364.75 | 354.1 | 358.5 | 358.5 | -0.7 (-0.19%) | 5,639 |
| 7 Feb 2013 | INR | 362.55 | 368.05 | 354.8 | 359.2 | 359.2 | -4.4 (-1.21%) | 2,799 |
