| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 139 | 139 | 132.85 | 134.1 | 134.1 | -3.95 (-2.86%) | 173,361 |
| 19 Mar 2013 | INR | 139 | 139.5 | 136.95 | 138.05 | 138.05 | -0.1 (-0.07%) | 129,244 |
| 18 Mar 2013 | INR | 144.65 | 144.65 | 137.5 | 138.15 | 138.15 | -6.45 (-4.46%) | 1,700,616 |
| 15 Mar 2013 | INR | 145.85 | 148 | 142.6 | 144.6 | 144.6 | -1.1 (-0.75%) | 205,738 |
| 14 Mar 2013 | INR | 143.8 | 146.6 | 141.9 | 145.7 | 145.7 | +2.75 (+1.92%) | 280,468 |
| 13 Mar 2013 | INR | 147.4 | 148.15 | 142.5 | 142.95 | 142.95 | -2.2 (-1.52%) | 112,982 |
| 12 Mar 2013 | INR | 146.3 | 147.9 | 144.1 | 145.15 | 145.15 | +0.2 (+0.14%) | 124,722 |
| 11 Mar 2013 | INR | 147.15 | 147.5 | 144.65 | 144.95 | 144.95 | -1.9 (-1.29%) | 2,007,024 |
| 8 Mar 2013 | INR | 146.6 | 147.95 | 144.6 | 146.85 | 146.85 | +1 (+0.69%) | 142,720 |
| 7 Mar 2013 | INR | 143 | 147 | 142.8 | 145.85 | 145.85 | +2.6 (+1.82%) | 122,133 |
| 6 Mar 2013 | INR | 140.4 | 144.35 | 140.2 | 143.25 | 143.25 | +3.55 (+2.54%) | 150,773 |
| 5 Mar 2013 | INR | 134 | 140.9 | 134 | 139.7 | 139.7 | +4.6 (+3.40%) | 143,943 |
| 4 Mar 2013 | INR | 137.2 | 137.75 | 133 | 135.1 | 135.1 | -3.15 (-2.28%) | 245,744 |
| 1 Mar 2013 | INR | 137.4 | 139.9 | 137.4 | 138.25 | 138.25 | +1.25 (+0.91%) | 307,609 |
| 28 Feb 2013 | INR | 141.95 | 141.95 | 134 | 137 | 137 | -4.4 (-3.11%) | 318,764 |
| 27 Feb 2013 | INR | 139.5 | 142 | 138.3 | 141.4 | 141.4 | +2.1 (+1.51%) | 222,627 |
| 26 Feb 2013 | INR | 142 | 144.6 | 138.8 | 139.3 | 139.3 | -3.35 (-2.35%) | 354,748 |
| 25 Feb 2013 | INR | 146 | 146.75 | 141.75 | 142.65 | 142.65 | -2.95 (-2.03%) | 96,807 |
| 22 Feb 2013 | INR | 147.75 | 147.8 | 145 | 145.6 | 145.6 | -1.45 (-0.99%) | 159,726 |
| 21 Feb 2013 | INR | 150.9 | 151.8 | 146.75 | 147.05 | 147.05 | -4 (-2.65%) | 729,274 |
| 20 Feb 2013 | INR | 154.4 | 154.4 | 150.6 | 151.05 | 151.05 | -2.1 (-1.37%) | 126,035 |
| 19 Feb 2013 | INR | 151.7 | 154 | 150.8 | 153.15 | 153.15 | +2.4 (+1.59%) | 115,339 |
| 18 Feb 2013 | INR | 151.2 | 152.9 | 150 | 150.75 | 150.75 | +0.6 (+0.40%) | 197,563 |
| 15 Feb 2013 | INR | 148.25 | 151.25 | 147.15 | 150.15 | 150.15 | +1.9 (+1.28%) | 136,668 |
| 14 Feb 2013 | INR | 148.05 | 151.4 | 146.65 | 148.25 | 148.25 | +1.5 (+1.02%) | 376,639 |
| 13 Feb 2013 | INR | 147.55 | 149.65 | 142.1 | 146.75 | 146.75 | -0.35 (-0.24%) | 505,770 |
| 12 Feb 2013 | INR | 147 | 147.7 | 146.35 | 147.1 | 147.1 | +0.3 (+0.20%) | 94,233 |
| 11 Feb 2013 | INR | 147.6 | 148.6 | 145.7 | 146.8 | 146.8 | -0.3 (-0.20%) | 182,275 |
| 8 Feb 2013 | INR | 150.2 | 151.5 | 145.35 | 147.1 | 147.1 | -2.9 (-1.93%) | 326,347 |
| 7 Feb 2013 | INR | 151.1 | 151.6 | 149.15 | 150 | 150 | -1 (-0.66%) | 99,976 |
