| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 1,097.55 | 1,118 | 1,091 | 1,107.9 | 1,107.9 | +20.2 (+1.86%) | 33,071 |
| 5 Feb 2013 | INR | 1,079.35 | 1,101 | 1,062.5 | 1,087.7 | 1,087.7 | +10.6 (+0.98%) | 26,747 |
| 4 Feb 2013 | INR | 1,116.55 | 1,124 | 1,070.1 | 1,077.1 | 1,077.1 | -39.45 (-3.53%) | 38,650 |
| 1 Feb 2013 | INR | 1,119 | 1,134.9 | 1,109.55 | 1,116.55 | 1,116.55 | -3.15 (-0.28%) | 33,014 |
| 31 Jan 2013 | INR | 1,137 | 1,144.6 | 1,110 | 1,119.7 | 1,119.7 | -18.85 (-1.66%) | 32,911 |
| 30 Jan 2013 | INR | 1,133.9 | 1,148 | 1,125 | 1,138.55 | 1,138.55 | +5.95 (+0.53%) | 24,545 |
| 29 Jan 2013 | INR | 1,165 | 1,180 | 1,126 | 1,132.6 | 1,132.6 | -26.6 (-2.29%) | 33,903 |
| 28 Jan 2013 | INR | 1,162 | 1,169 | 1,143.6 | 1,159.2 | 1,159.2 | +7.45 (+0.65%) | 42,572 |
| 25 Jan 2013 | INR | 1,140.1 | 1,157.4 | 1,130.3 | 1,151.75 | 1,151.75 | +14.2 (+1.25%) | 25,113 |
| 24 Jan 2013 | INR | 1,170 | 1,170 | 1,125.2 | 1,137.55 | 1,137.55 | -24.1 (-2.07%) | 30,205 |
| 23 Jan 2013 | INR | 1,156.4 | 1,167.7 | 1,150 | 1,161.65 | 1,161.65 | +13 (+1.13%) | 35,369 |
| 22 Jan 2013 | INR | 1,176.05 | 1,182.45 | 1,145 | 1,148.65 | 1,148.65 | -25.05 (-2.13%) | 29,487 |
| 21 Jan 2013 | INR | 1,195 | 1,197.9 | 1,164.05 | 1,173.7 | 1,173.7 | -10.35 (-0.87%) | 41,909 |
| 18 Jan 2013 | INR | 1,155 | 1,192 | 1,146 | 1,184.05 | 1,184.05 | +38.6 (+3.37%) | 111,862 |
| 17 Jan 2013 | INR | 1,140 | 1,150.95 | 1,119 | 1,145.45 | 1,145.45 | +13.15 (+1.16%) | 31,304 |
| 16 Jan 2013 | INR | 1,177 | 1,182.95 | 1,126.4 | 1,132.3 | 1,132.3 | -40.65 (-3.47%) | 45,711 |
| 15 Jan 2013 | INR | 1,144.75 | 1,180 | 1,138 | 1,172.95 | 1,172.95 | +34.9 (+3.07%) | 42,466 |
| 14 Jan 2013 | INR | 1,140 | 1,145.9 | 1,125.05 | 1,138.05 | 1,138.05 | +12.2 (+1.08%) | 21,019 |
| 11 Jan 2013 | INR | 1,158.7 | 1,163 | 1,121 | 1,125.85 | 1,125.85 | -28.65 (-2.48%) | 35,321 |
| 10 Jan 2013 | INR | 1,153.8 | 1,160 | 1,135.85 | 1,154.5 | 1,154.5 | +9.7 (+0.85%) | 32,743 |
| 9 Jan 2013 | INR | 1,158.05 | 1,174 | 1,120 | 1,144.8 | 1,144.8 | -11.65 (-1.01%) | 26,194 |
| 8 Jan 2013 | INR | 1,162 | 1,166.65 | 1,135 | 1,156.45 | 1,156.45 | -5.2 (-0.45%) | 41,858 |
| 7 Jan 2013 | INR | 1,180 | 1,183.95 | 1,154 | 1,161.65 | 1,161.65 | -8.4 (-0.72%) | 53,414 |
| 4 Jan 2013 | INR | 1,125 | 1,175 | 1,121.05 | 1,170.05 | 1,170.05 | +47.85 (+4.26%) | 83,088 |
| 3 Jan 2013 | INR | 1,122.95 | 1,128.85 | 1,111 | 1,122.2 | 1,122.2 | +4.5 (+0.40%) | 13,946 |
| 2 Jan 2013 | INR | 1,146.95 | 1,149.35 | 1,110 | 1,117.7 | 1,117.7 | -20.4 (-1.79%) | 35,080 |
| 1 Jan 2013 | INR | 1,139.7 | 1,144.75 | 1,133.05 | 1,138.1 | 1,138.1 | +8.55 (+0.76%) | 19,362 |
| 31 Dec 2012 | INR | 1,122 | 1,141.05 | 1,119 | 1,129.55 | 1,129.55 | +15.15 (+1.36%) | 36,082 |
| 28 Dec 2012 | INR | 1,094.05 | 1,121.85 | 1,090 | 1,114.4 | 1,114.4 | +24.55 (+2.25%) | 34,586 |
| 27 Dec 2012 | INR | 1,117.6 | 1,117.6 | 1,083.5 | 1,089.85 | 1,089.85 | -19.65 (-1.77%) | 24,859 |
