| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 79.5 | 82.35 | 78.95 | 79.65 | 79.65 | +0.55 (+0.70%) | 64,979 |
| 5 Feb 2013 | INR | 81.1 | 81.5 | 78.1 | 79.1 | 79.1 | -2.35 (-2.89%) | 29,581 |
| 4 Feb 2013 | INR | 81.95 | 82.75 | 81.1 | 81.45 | 81.45 | -2.4 (-2.86%) | 63,413 |
| 1 Feb 2013 | INR | 83.75 | 85.25 | 83.4 | 83.85 | 83.85 | +0.15 (+0.18%) | 33,064 |
| 31 Jan 2013 | INR | 85 | 85.75 | 81.6 | 83.7 | 83.7 | -0.25 (-0.30%) | 82,547 |
| 30 Jan 2013 | INR | 83.95 | 86.7 | 82.9 | 83.95 | 83.95 | +0.5 (+0.60%) | 301,612 |
| 29 Jan 2013 | INR | 83.95 | 85 | 82 | 83.45 | 83.45 | +0.4 (+0.48%) | 61,880 |
| 28 Jan 2013 | INR | 80.5 | 84.25 | 80.5 | 83.05 | 83.05 | +3.6 (+4.53%) | 41,451 |
| 25 Jan 2013 | INR | 76 | 80.5 | 74.8 | 79.45 | 79.45 | +3.4 (+4.47%) | 43,369 |
| 24 Jan 2013 | INR | 81.65 | 81.9 | 75.1 | 76.05 | 76.05 | -5.05 (-6.23%) | 34,024 |
| 23 Jan 2013 | INR | 81.5 | 84.2 | 79.7 | 81.1 | 81.1 | +0.65 (+0.81%) | 42,438 |
| 22 Jan 2013 | INR | 85.8 | 86 | 80.1 | 80.45 | 80.45 | -4.1 (-4.85%) | 111,328 |
| 21 Jan 2013 | INR | 86 | 86.75 | 84.3 | 84.55 | 84.55 | -1.05 (-1.23%) | 20,202 |
| 18 Jan 2013 | INR | 84.5 | 87.35 | 84.05 | 85.6 | 85.6 | +1.35 (+1.60%) | 69,336 |
| 17 Jan 2013 | INR | 83.05 | 85.15 | 82.2 | 84.25 | 84.25 | +1.35 (+1.63%) | 30,647 |
| 16 Jan 2013 | INR | 85 | 86 | 82.6 | 82.9 | 82.9 | -1.5 (-1.78%) | 33,594 |
| 15 Jan 2013 | INR | 85.2 | 86 | 84.25 | 84.4 | 84.4 | -0.65 (-0.76%) | 24,890 |
| 14 Jan 2013 | INR | 83.85 | 85.9 | 83.5 | 85.05 | 85.05 | +1.2 (+1.43%) | 60,352 |
| 11 Jan 2013 | INR | 86.65 | 87 | 82.8 | 83.85 | 83.85 | -1.85 (-2.16%) | 64,677 |
| 10 Jan 2013 | INR | 88.8 | 88.8 | 85.2 | 85.7 | 85.7 | -1.65 (-1.89%) | 46,885 |
| 9 Jan 2013 | INR | 88.75 | 89 | 83.15 | 87.35 | 87.35 | -1 (-1.13%) | 198,855 |
| 8 Jan 2013 | INR | 89.4 | 89.4 | 87.6 | 88.35 | 88.35 | -0.55 (-0.62%) | 39,554 |
| 7 Jan 2013 | INR | 88.25 | 90.9 | 86.9 | 88.9 | 88.9 | +1.65 (+1.89%) | 207,705 |
| 4 Jan 2013 | INR | 89.4 | 90.25 | 87 | 87.25 | 87.25 | -1.25 (-1.41%) | 196,871 |
| 3 Jan 2013 | INR | 88.75 | 89.85 | 87.25 | 88.5 | 88.5 | +0.75 (+0.85%) | 355,889 |
| 2 Jan 2013 | INR | 88.1 | 91.25 | 81.9 | 87.75 | 87.75 | +0.1 (+0.11%) | 1,086,971 |
| 1 Jan 2013 | INR | 86.5 | 89 | 86.25 | 87.65 | 87.65 | +1.9 (+2.22%) | 87,568 |
| 31 Dec 2012 | INR | 84.4 | 87.7 | 84.4 | 85.75 | 85.75 | +1.5 (+1.78%) | 222,403 |
| 28 Dec 2012 | INR | 84 | 84.85 | 82.8 | 84.25 | 84.25 | +1.15 (+1.38%) | 49,081 |
| 27 Dec 2012 | INR | 82.8 | 83.9 | 82.4 | 83.1 | 83.1 | +0.45 (+0.54%) | 25,893 |
