| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 75 | 76.35 | 74.2 | 74.4 | 74.4 | -0.9 (-1.20%) | 12,547 |
| 5 Feb 2013 | INR | 74.7 | 78 | 73.6 | 75.3 | 75.3 | +0.15 (+0.20%) | 10,624 |
| 4 Feb 2013 | INR | 79.8 | 79.8 | 74.8 | 75.15 | 75.15 | -1.4 (-1.83%) | 18,446 |
| 1 Feb 2013 | INR | 75.05 | 77.55 | 75 | 76.55 | 76.55 | +1.65 (+2.20%) | 13,620 |
| 31 Jan 2013 | INR | 75 | 77 | 74.6 | 74.9 | 74.9 | -0.2 (-0.27%) | 19,730 |
| 30 Jan 2013 | INR | 75 | 77.8 | 74 | 75.1 | 75.1 | +0.8 (+1.08%) | 31,499 |
| 29 Jan 2013 | INR | 74.8 | 75.7 | 74 | 74.3 | 74.3 | +0.2 (+0.27%) | 15,231 |
| 28 Jan 2013 | INR | 76.15 | 77.9 | 73.5 | 74.1 | 74.1 | -2 (-2.63%) | 23,807 |
| 25 Jan 2013 | INR | 75.85 | 77.55 | 73.65 | 76.1 | 76.1 | +0.55 (+0.73%) | 52,657 |
| 24 Jan 2013 | INR | 79.45 | 82 | 75.05 | 75.55 | 75.55 | -4.45 (-5.56%) | 34,743 |
| 23 Jan 2013 | INR | 81.1 | 81.5 | 78.2 | 80 | 80 | -1.1 (-1.36%) | 19,821 |
| 22 Jan 2013 | INR | 81.4 | 81.8 | 80.5 | 81.1 | 81.1 | -0.8 (-0.98%) | 16,814 |
| 21 Jan 2013 | INR | 80.3 | 82.7 | 80 | 81.9 | 81.9 | +2.4 (+3.02%) | 40,403 |
| 18 Jan 2013 | INR | 79.9 | 81.3 | 79.15 | 79.5 | 79.5 | -0.35 (-0.44%) | 36,321 |
| 17 Jan 2013 | INR | 80.3 | 81 | 79.15 | 79.85 | 79.85 | +0.15 (+0.19%) | 29,430 |
| 16 Jan 2013 | INR | 83.85 | 83.85 | 79.35 | 79.7 | 79.7 | -3.6 (-4.32%) | 38,537 |
| 15 Jan 2013 | INR | 83.65 | 84.9 | 83 | 83.3 | 83.3 | +0.15 (+0.18%) | 30,058 |
| 14 Jan 2013 | INR | 82.9 | 84.5 | 82 | 83.15 | 83.15 | +1.15 (+1.40%) | 45,256 |
| 11 Jan 2013 | INR | 85.35 | 85.65 | 81.5 | 82 | 82 | -2.9 (-3.42%) | 42,631 |
| 10 Jan 2013 | INR | 87.3 | 87.7 | 84.3 | 84.9 | 84.9 | -1.35 (-1.57%) | 79,104 |
| 9 Jan 2013 | INR | 88.35 | 89.7 | 85.25 | 86.25 | 86.25 | -1.6 (-1.82%) | 40,776 |
| 8 Jan 2013 | INR | 89 | 89.2 | 87 | 87.85 | 87.85 | -0.95 (-1.07%) | 35,830 |
| 7 Jan 2013 | INR | 91.9 | 92.6 | 88.35 | 88.8 | 88.8 | -2.45 (-2.68%) | 57,397 |
| 4 Jan 2013 | INR | 90.9 | 93.8 | 90.5 | 91.25 | 91.25 | +0.9 (+1.00%) | 220,937 |
| 3 Jan 2013 | INR | 86.75 | 91 | 86.2 | 90.35 | 90.35 | +3.95 (+4.57%) | 182,853 |
| 2 Jan 2013 | INR | 85.6 | 87.9 | 85.25 | 86.4 | 86.4 | +1.15 (+1.35%) | 73,600 |
| 1 Jan 2013 | INR | 84.5 | 86 | 84.2 | 85.25 | 85.25 | +1.2 (+1.43%) | 19,463 |
| 31 Dec 2012 | INR | 84 | 85.25 | 83.55 | 84.05 | 84.05 | +0.15 (+0.18%) | 24,217 |
| 28 Dec 2012 | INR | 83.95 | 85.2 | 83.35 | 83.9 | 83.9 | +0.6 (+0.72%) | 36,060 |
| 27 Dec 2012 | INR | 85.6 | 85.9 | 83 | 83.3 | 83.3 | -1.85 (-2.17%) | 27,087 |
