| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2013 | INR | 1,503 | 1,505.75 | 1,471.15 | 1,481.75 | 148.175 | -18.05 (-1.20%) | 13,912 |
| 7 Feb 2013 | INR | 1,509 | 1,525 | 1,490 | 1,499.8 | 149.98 | -10.7 (-0.71%) | 13,967 |
| 6 Feb 2013 | INR | 1,500 | 1,531.5 | 1,500 | 1,510.5 | 151.05 | +6.9 (+0.46%) | 22,782 |
| 5 Feb 2013 | INR | 1,505.75 | 1,525 | 1,485 | 1,503.6 | 150.36 | -7.5 (-0.50%) | 22,375 |
| 4 Feb 2013 | INR | 1,529.7 | 1,549.5 | 1,507.1 | 1,511.1 | 151.11 | -9.2 (-0.61%) | 21,189 |
| 1 Feb 2013 | INR | 1,532 | 1,552 | 1,500.6 | 1,520.3 | 152.03 | +17.75 (+1.18%) | 35,958 |
| 31 Jan 2013 | INR | 1,518.1 | 1,523.95 | 1,494.4 | 1,502.55 | 150.255 | -19.65 (-1.29%) | 16,244 |
| 30 Jan 2013 | INR | 1,559.4 | 1,559.95 | 1,512.8 | 1,522.2 | 152.22 | -29.85 (-1.92%) | 19,544 |
| 29 Jan 2013 | INR | 1,575.1 | 1,582.95 | 1,546.05 | 1,552.05 | 155.205 | -18.65 (-1.19%) | 21,007 |
| 28 Jan 2013 | INR | 1,539.9 | 1,613.2 | 1,539.9 | 1,570.7 | 157.07 | -15.3 (-0.96%) | 30,139 |
| 25 Jan 2013 | INR | 1,540 | 1,603 | 1,521.9 | 1,586 | 158.6 | +55.9 (+3.65%) | 99,236 |
| 24 Jan 2013 | INR | 1,564 | 1,576 | 1,519 | 1,530.1 | 153.01 | -26.9 (-1.73%) | 23,815 |
| 23 Jan 2013 | INR | 1,580 | 1,591 | 1,530 | 1,557 | 155.7 | -22.6 (-1.43%) | 27,185 |
| 22 Jan 2013 | INR | 1,603.65 | 1,610 | 1,574 | 1,579.6 | 157.96 | -17.8 (-1.11%) | 15,328 |
| 21 Jan 2013 | INR | 1,594.15 | 1,625 | 1,589 | 1,597.4 | 159.74 | +7.35 (+0.46%) | 24,106 |
| 18 Jan 2013 | INR | 1,605.7 | 1,614.4 | 1,581 | 1,590.05 | 159.005 | -8.7 (-0.54%) | 24,366 |
| 17 Jan 2013 | INR | 1,577.7 | 1,645 | 1,570.05 | 1,598.75 | 159.875 | +28.6 (+1.82%) | 91,959 |
| 16 Jan 2013 | INR | 1,589 | 1,590.9 | 1,564.05 | 1,570.15 | 157.015 | -14.7 (-0.93%) | 12,878 |
| 15 Jan 2013 | INR | 1,597 | 1,603.5 | 1,581.75 | 1,584.85 | 158.485 | -6.75 (-0.42%) | 14,704 |
| 14 Jan 2013 | INR | 1,596.6 | 1,607.9 | 1,580.05 | 1,591.6 | 159.16 | +14.5 (+0.92%) | 25,020 |
| 11 Jan 2013 | INR | 1,607.95 | 1,611.4 | 1,574 | 1,577.1 | 157.71 | -25 (-1.56%) | 24,874 |
| 10 Jan 2013 | INR | 1,613.95 | 1,625 | 1,590 | 1,602.1 | 160.21 | +2.2 (+0.14%) | 51,732 |
| 9 Jan 2013 | INR | 1,614 | 1,636.6 | 1,591.05 | 1,599.9 | 159.99 | -27.8 (-1.71%) | 60,849 |
| 8 Jan 2013 | INR | 1,597 | 1,657.9 | 1,592.1 | 1,627.7 | 162.77 | +30.25 (+1.89%) | 202,503 |
| 7 Jan 2013 | INR | 1,582.5 | 1,639 | 1,566 | 1,597.45 | 159.745 | +21 (+1.33%) | 134,640 |
| 4 Jan 2013 | INR | 1,621 | 1,626.7 | 1,572.2 | 1,576.45 | 157.645 | -49.75 (-3.06%) | 86,343 |
| 3 Jan 2013 | INR | 1,624 | 1,674.5 | 1,615 | 1,626.2 | 162.62 | +18.25 (+1.13%) | 340,405 |
| 2 Jan 2013 | INR | 1,424.5 | 1,625 | 1,417.35 | 1,607.95 | 160.795 | +191.15 (+13.49%) | 589,720 |
| 1 Jan 2013 | INR | 1,412.15 | 1,428.9 | 1,409.55 | 1,416.8 | 141.68 | +12.55 (+0.89%) | 16,295 |
| 31 Dec 2012 | INR | 1,398 | 1,418 | 1,398 | 1,404.25 | 140.425 | +2.5 (+0.18%) | 7,556 |
