| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 1,363 | 1,375.2 | 1,363 | 1,371 | 1,371 | +11.2 (+0.82%) | 249,787 |
| 5 Feb 2013 | INR | 1,347.55 | 1,364.8 | 1,341 | 1,359.8 | 1,359.8 | +7.15 (+0.53%) | 117,324 |
| 4 Feb 2013 | INR | 1,347 | 1,366 | 1,345.05 | 1,352.65 | 1,352.65 | +6.25 (+0.46%) | 57,829 |
| 1 Feb 2013 | INR | 1,341.95 | 1,352.1 | 1,341.95 | 1,346.4 | 1,346.4 | +3.65 (+0.27%) | 98,055 |
| 31 Jan 2013 | INR | 1,344.9 | 1,352.2 | 1,327.25 | 1,342.75 | 1,342.75 | -1.1 (-0.08%) | 90,558 |
| 30 Jan 2013 | INR | 1,340 | 1,349.3 | 1,333 | 1,343.85 | 1,343.85 | +1.35 (+0.10%) | 66,992 |
| 29 Jan 2013 | INR | 1,340 | 1,355.85 | 1,339 | 1,342.5 | 1,342.5 | -1.15 (-0.09%) | 52,254 |
| 28 Jan 2013 | INR | 1,342.2 | 1,349.55 | 1,339 | 1,343.65 | 1,343.65 | +5.85 (+0.44%) | 39,146 |
| 25 Jan 2013 | INR | 1,323 | 1,344 | 1,323 | 1,337.8 | 1,337.8 | +12.05 (+0.91%) | 40,136 |
| 24 Jan 2013 | INR | 1,310 | 1,334 | 1,309.95 | 1,325.75 | 1,325.75 | +13.9 (+1.06%) | 72,345 |
| 23 Jan 2013 | INR | 1,319.8 | 1,323.45 | 1,300.1 | 1,311.85 | 1,311.85 | -3.9 (-0.30%) | 57,237 |
| 22 Jan 2013 | INR | 1,324 | 1,332 | 1,307.55 | 1,315.75 | 1,315.75 | -15.85 (-1.19%) | 66,091 |
| 21 Jan 2013 | INR | 1,355 | 1,355 | 1,329 | 1,331.6 | 1,331.6 | -19.55 (-1.45%) | 62,994 |
| 18 Jan 2013 | INR | 1,366 | 1,366 | 1,337.7 | 1,351.15 | 1,351.15 | -11.1 (-0.81%) | 77,048 |
| 17 Jan 2013 | INR | 1,350 | 1,371 | 1,344.2 | 1,362.25 | 1,362.25 | +14.15 (+1.05%) | 228,911 |
| 16 Jan 2013 | INR | 1,339 | 1,352.55 | 1,309.3 | 1,348.1 | 1,348.1 | +13.8 (+1.03%) | 302,633 |
| 15 Jan 2013 | INR | 1,390 | 1,400 | 1,326 | 1,334.3 | 1,334.3 | 0.0 (0.0%) | 591,953 |
| 14 Jan 2013 | INR | 1,320 | 1,348.05 | 1,308.3 | 1,334.3 | 1,334.3 | +27.95 (+2.14%) | 436,446 |
| 11 Jan 2013 | INR | 1,288.5 | 1,322.45 | 1,288.5 | 1,306.35 | 1,306.35 | +47.8 (+3.80%) | 345,648 |
| 10 Jan 2013 | INR | 1,276.3 | 1,281.8 | 1,255 | 1,258.55 | 1,258.55 | -17.2 (-1.35%) | 127,626 |
| 9 Jan 2013 | INR | 1,297.5 | 1,306.85 | 1,273.15 | 1,275.75 | 1,275.75 | -22.55 (-1.74%) | 77,270 |
| 8 Jan 2013 | INR | 1,291 | 1,303.95 | 1,290.05 | 1,298.3 | 1,298.3 | +7.75 (+0.60%) | 47,559 |
| 7 Jan 2013 | INR | 1,300 | 1,301.7 | 1,288.55 | 1,290.55 | 1,290.55 | -6.95 (-0.54%) | 108,898 |
| 4 Jan 2013 | INR | 1,282 | 1,299.95 | 1,281.15 | 1,297.5 | 1,297.5 | +19 (+1.49%) | 87,605 |
| 3 Jan 2013 | INR | 1,260 | 1,282 | 1,260 | 1,278.5 | 1,278.5 | +15.85 (+1.26%) | 61,588 |
| 2 Jan 2013 | INR | 1,266 | 1,272.75 | 1,256.1 | 1,262.65 | 1,262.65 | -0.8 (-0.06%) | 52,344 |
| 1 Jan 2013 | INR | 1,268 | 1,268 | 1,260 | 1,263.45 | 1,263.45 | +4.9 (+0.39%) | 30,139 |
| 31 Dec 2012 | INR | 1,260 | 1,266 | 1,254.3 | 1,258.55 | 1,258.55 | -6.75 (-0.53%) | 27,763 |
| 28 Dec 2012 | INR | 1,255.9 | 1,268.65 | 1,250.85 | 1,265.3 | 1,265.3 | +15.15 (+1.21%) | 45,989 |
| 27 Dec 2012 | INR | 1,264 | 1,264 | 1,248 | 1,250.15 | 1,250.15 | -9.85 (-0.78%) | 40,007 |
