| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 149.75 | 152.55 | 149 | 151 | 151 | +2.4 (+1.62%) | 259,919 |
| 5 Feb 2013 | INR | 150.25 | 151.45 | 147.8 | 148.6 | 148.6 | -1.45 (-0.97%) | 487,003 |
| 4 Feb 2013 | INR | 155.35 | 155.35 | 149.25 | 150.05 | 150.05 | -4.7 (-3.04%) | 251,319 |
| 1 Feb 2013 | INR | 155.4 | 156.95 | 153.7 | 154.75 | 154.75 | +0.4 (+0.26%) | 185,272 |
| 31 Jan 2013 | INR | 157.45 | 157.7 | 153.5 | 154.35 | 154.35 | -2.4 (-1.53%) | 354,260 |
| 30 Jan 2013 | INR | 159 | 159 | 153.25 | 156.75 | 156.75 | -1.7 (-1.07%) | 323,501 |
| 29 Jan 2013 | INR | 159.8 | 160.25 | 157.8 | 158.45 | 158.45 | -0.4 (-0.25%) | 133,356 |
| 28 Jan 2013 | INR | 161 | 161 | 158.65 | 158.85 | 158.85 | -1.45 (-0.90%) | 59,539 |
| 25 Jan 2013 | INR | 158.4 | 161 | 157.55 | 160.3 | 160.3 | +2.2 (+1.39%) | 206,307 |
| 24 Jan 2013 | INR | 159.65 | 159.95 | 157.25 | 158.1 | 158.1 | -1.5 (-0.94%) | 169,219 |
| 23 Jan 2013 | INR | 161 | 161.85 | 158.85 | 159.6 | 159.6 | -0.9 (-0.56%) | 142,252 |
| 22 Jan 2013 | INR | 162.45 | 163.6 | 159.75 | 160.5 | 160.5 | -1.3 (-0.80%) | 193,336 |
| 21 Jan 2013 | INR | 162.3 | 164.5 | 160 | 161.8 | 161.8 | +0.2 (+0.12%) | 483,741 |
| 18 Jan 2013 | INR | 160.6 | 162.45 | 160.55 | 161.6 | 161.6 | +1.7 (+1.06%) | 231,634 |
| 17 Jan 2013 | INR | 160.15 | 162 | 158.8 | 159.9 | 159.9 | 0.0 (0.0%) | 198,216 |
| 16 Jan 2013 | INR | 164 | 165.1 | 158.85 | 159.9 | 159.9 | -3.65 (-2.23%) | 416,278 |
| 15 Jan 2013 | INR | 162.95 | 164.2 | 162 | 163.55 | 163.55 | +1.1 (+0.68%) | 177,370 |
| 14 Jan 2013 | INR | 161.65 | 163.4 | 161 | 162.45 | 162.45 | +0.8 (+0.49%) | 128,339 |
| 11 Jan 2013 | INR | 165.45 | 165.55 | 161.05 | 161.65 | 161.65 | -2.45 (-1.49%) | 193,838 |
| 10 Jan 2013 | INR | 165.1 | 166.8 | 163.3 | 164.1 | 164.1 | -0.5 (-0.30%) | 386,580 |
| 9 Jan 2013 | INR | 164.4 | 166 | 164 | 164.6 | 164.6 | +1 (+0.61%) | 706,376 |
| 8 Jan 2013 | INR | 163 | 164.9 | 162.75 | 163.6 | 163.6 | +0.2 (+0.12%) | 264,435 |
| 7 Jan 2013 | INR | 164.5 | 165.2 | 162.4 | 163.4 | 163.4 | -0.2 (-0.12%) | 502,329 |
| 4 Jan 2013 | INR | 163 | 165.1 | 162 | 163.6 | 163.6 | +1.05 (+0.65%) | 766,780 |
| 3 Jan 2013 | INR | 166 | 167.05 | 161.95 | 162.55 | 162.55 | -5.25 (-3.13%) | 640,588 |
| 2 Jan 2013 | INR | 170 | 171.5 | 167 | 167.8 | 167.8 | -0.7 (-0.42%) | 458,562 |
| 1 Jan 2013 | INR | 166.3 | 169.45 | 166 | 168.5 | 168.5 | +3.4 (+2.06%) | 472,193 |
| 31 Dec 2012 | INR | 165.35 | 167.9 | 164.3 | 165.1 | 165.1 | +0.85 (+0.52%) | 3,963,531 |
| 28 Dec 2012 | INR | 160.1 | 164.85 | 160.1 | 164.25 | 164.25 | +4.2 (+2.62%) | 620,019 |
| 27 Dec 2012 | INR | 160.85 | 162.4 | 159 | 160.05 | 160.05 | -0.1 (-0.06%) | 948,353 |
