| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 78.6 | 79.55 | 76.8 | 78.5 | 78.5 | -0.05 (-0.06%) | 945,518 |
| 5 Feb 2013 | INR | 78.55 | 80.2 | 76.6 | 78.55 | 78.55 | -0.65 (-0.82%) | 1,283,159 |
| 4 Feb 2013 | INR | 79.15 | 82.35 | 78.35 | 79.2 | 79.2 | +0.65 (+0.83%) | 1,937,494 |
| 1 Feb 2013 | INR | 77 | 80.95 | 76.25 | 78.55 | 78.55 | +1.7 (+2.21%) | 3,166,748 |
| 31 Jan 2013 | INR | 75.85 | 77.1 | 74.5 | 76.85 | 76.85 | +1.7 (+2.26%) | 925,047 |
| 30 Jan 2013 | INR | 74 | 75.9 | 73.85 | 75.15 | 75.15 | +1.75 (+2.38%) | 1,049,227 |
| 29 Jan 2013 | INR | 77.4 | 78.55 | 73 | 73.4 | 73.4 | -3.65 (-4.74%) | 2,077,988 |
| 28 Jan 2013 | INR | 76.95 | 78.3 | 76.75 | 77.05 | 77.05 | +0.7 (+0.92%) | 829,322 |
| 25 Jan 2013 | INR | 73.05 | 76.95 | 70.8 | 76.35 | 76.35 | +3.4 (+4.66%) | 1,825,383 |
| 24 Jan 2013 | INR | 73.1 | 78.75 | 70.5 | 72.95 | 72.95 | -2.75 (-3.63%) | 3,305,680 |
| 23 Jan 2013 | INR | 77.3 | 79.05 | 72.6 | 75.7 | 75.7 | -0.75 (-0.98%) | 2,345,266 |
| 22 Jan 2013 | INR | 80.3 | 80.7 | 76.15 | 76.45 | 76.45 | -3.6 (-4.50%) | 1,214,192 |
| 21 Jan 2013 | INR | 80.3 | 81.6 | 79.55 | 80.05 | 80.05 | -0.1 (-0.12%) | 1,033,424 |
| 18 Jan 2013 | INR | 79 | 81.2 | 77.8 | 80.15 | 80.15 | +1.8 (+2.30%) | 1,713,835 |
| 17 Jan 2013 | INR | 77.4 | 79.85 | 76.55 | 78.35 | 78.35 | +0.35 (+0.45%) | 1,294,107 |
| 16 Jan 2013 | INR | 81 | 81.75 | 77.6 | 78 | 78 | -2.35 (-2.92%) | 2,144,976 |
| 15 Jan 2013 | INR | 78.25 | 81 | 78.15 | 80.35 | 80.35 | +2.1 (+2.68%) | 1,498,260 |
| 14 Jan 2013 | INR | 75.5 | 78.5 | 74.4 | 78.25 | 78.25 | +2.95 (+3.92%) | 1,164,267 |
| 11 Jan 2013 | INR | 77 | 77.4 | 74.9 | 75.3 | 75.3 | -1.55 (-2.02%) | 1,375,244 |
| 10 Jan 2013 | INR | 79.5 | 79.5 | 76.2 | 76.85 | 76.85 | -1.75 (-2.23%) | 1,333,620 |
| 9 Jan 2013 | INR | 79.6 | 81 | 78.1 | 78.6 | 78.6 | -1.15 (-1.44%) | 2,136,493 |
| 8 Jan 2013 | INR | 78.5 | 80 | 77 | 79.75 | 79.75 | +1.6 (+2.05%) | 1,681,994 |
| 7 Jan 2013 | INR | 78.2 | 80 | 77.6 | 78.15 | 78.15 | -0.35 (-0.45%) | 1,850,269 |
| 4 Jan 2013 | INR | 77.9 | 78.9 | 76.1 | 78.5 | 78.5 | +0.9 (+1.16%) | 1,225,279 |
| 3 Jan 2013 | INR | 77.05 | 78.65 | 76.2 | 77.6 | 77.6 | +0.9 (+1.17%) | 1,310,582 |
| 2 Jan 2013 | INR | 79 | 79 | 76 | 76.7 | 76.7 | -1.05 (-1.35%) | 1,087,263 |
| 1 Jan 2013 | INR | 75.75 | 78 | 75.4 | 77.75 | 77.75 | +2.95 (+3.94%) | 1,122,775 |
| 31 Dec 2012 | INR | 72.9 | 75.45 | 72.45 | 74.8 | 74.8 | +2 (+2.75%) | 3,371,018 |
| 28 Dec 2012 | INR | 72.9 | 73.8 | 71.5 | 72.8 | 72.8 | +1.5 (+2.10%) | 928,734 |
| 27 Dec 2012 | INR | 72.4 | 73 | 70.75 | 71.3 | 71.3 | -0.7 (-0.97%) | 1,001,785 |
