| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 146.95 | 150.2 | 144.95 | 146.05 | 146.05 | +1.4 (+0.97%) | 26,880 |
| 5 Feb 2013 | INR | 146.5 | 146.9 | 143.25 | 144.65 | 144.65 | -1.8 (-1.23%) | 19,613 |
| 4 Feb 2013 | INR | 147.5 | 147.9 | 145 | 146.45 | 146.45 | -0.35 (-0.24%) | 15,031 |
| 1 Feb 2013 | INR | 148.5 | 150 | 146.05 | 146.8 | 146.8 | -1.65 (-1.11%) | 17,472 |
| 31 Jan 2013 | INR | 146.6 | 149.75 | 145.5 | 148.45 | 148.45 | +1.7 (+1.16%) | 76,995 |
| 30 Jan 2013 | INR | 147 | 149.5 | 146 | 146.75 | 146.75 | +0.35 (+0.24%) | 83,854 |
| 29 Jan 2013 | INR | 146 | 151.7 | 145.25 | 146.4 | 146.4 | +0.9 (+0.62%) | 48,038 |
| 28 Jan 2013 | INR | 140.95 | 146.55 | 140.3 | 145.5 | 145.5 | +5.9 (+4.23%) | 100,118 |
| 25 Jan 2013 | INR | 139.5 | 141.75 | 139 | 139.6 | 139.6 | +0.05 (+0.04%) | 33,062 |
| 24 Jan 2013 | INR | 140.65 | 141.4 | 139.05 | 139.55 | 139.55 | -2 (-1.41%) | 51,457 |
| 23 Jan 2013 | INR | 143.25 | 144.8 | 140 | 141.55 | 141.55 | -2.6 (-1.80%) | 111,325 |
| 22 Jan 2013 | INR | 144.7 | 145.5 | 142.9 | 144.15 | 144.15 | -1.75 (-1.20%) | 41,782 |
| 21 Jan 2013 | INR | 141 | 147.9 | 140.25 | 145.9 | 145.9 | +5 (+3.55%) | 692,784 |
| 18 Jan 2013 | INR | 143.05 | 143.85 | 140 | 140.9 | 140.9 | -2.95 (-2.05%) | 40,689 |
| 17 Jan 2013 | INR | 145 | 145.95 | 143.2 | 143.85 | 143.85 | -1.55 (-1.07%) | 86,619 |
| 16 Jan 2013 | INR | 145.5 | 146.5 | 144 | 145.4 | 145.4 | -0.5 (-0.34%) | 165,281 |
| 15 Jan 2013 | INR | 147.45 | 147.45 | 144.9 | 145.9 | 145.9 | -0.2 (-0.14%) | 11,895 |
| 14 Jan 2013 | INR | 143.95 | 147.25 | 143.25 | 146.1 | 146.1 | +3.6 (+2.53%) | 69,575 |
| 11 Jan 2013 | INR | 143.95 | 146.2 | 142 | 142.5 | 142.5 | -0.35 (-0.25%) | 1,245,646 |
| 10 Jan 2013 | INR | 143 | 145.7 | 141.75 | 142.85 | 142.85 | -0.25 (-0.17%) | 561,384 |
| 9 Jan 2013 | INR | 140.3 | 146.4 | 138.6 | 143.1 | 143.1 | +3.65 (+2.62%) | 617,294 |
| 8 Jan 2013 | INR | 141.05 | 144.45 | 138.25 | 139.45 | 139.45 | -4.6 (-3.19%) | 38,366 |
| 7 Jan 2013 | INR | 143.05 | 146 | 142.15 | 144.05 | 144.05 | -0.3 (-0.21%) | 108,278 |
| 4 Jan 2013 | INR | 144 | 145.95 | 143.65 | 144.35 | 144.35 | -0.65 (-0.45%) | 9,387 |
| 3 Jan 2013 | INR | 146.5 | 148.8 | 143.85 | 145 | 145 | -1.6 (-1.09%) | 20,717 |
| 2 Jan 2013 | INR | 149 | 149.8 | 146 | 146.6 | 146.6 | -1.55 (-1.05%) | 9,437 |
| 1 Jan 2013 | INR | 150 | 150 | 148 | 148.15 | 148.15 | -2.35 (-1.56%) | 7,537 |
| 31 Dec 2012 | INR | 153.4 | 155.95 | 149 | 150.5 | 150.5 | -1.95 (-1.28%) | 44,314 |
| 28 Dec 2012 | INR | 150 | 153.9 | 148.6 | 152.45 | 152.45 | +2.8 (+1.87%) | 21,369 |
| 27 Dec 2012 | INR | 148 | 151.75 | 145.55 | 149.65 | 149.65 | +2.9 (+1.98%) | 12,539 |
