| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 259.9 | 263.85 | 246.5 | 248.65 | 248.65 | -10.4 (-4.01%) | 1,551,300 |
| 19 Mar 2013 | INR | 272.7 | 273.7 | 257.75 | 259.05 | 259.05 | -11.4 (-4.22%) | 1,665,235 |
| 18 Mar 2013 | INR | 270 | 271.7 | 266 | 270.45 | 270.45 | -2.3 (-0.84%) | 802,061 |
| 15 Mar 2013 | INR | 284.7 | 286.35 | 271.75 | 272.75 | 272.75 | -11.95 (-4.20%) | 1,212,107 |
| 14 Mar 2013 | INR | 280 | 285.75 | 277.2 | 284.7 | 284.7 | +4.2 (+1.50%) | 1,167,151 |
| 13 Mar 2013 | INR | 280.2 | 284.75 | 279 | 280.5 | 280.5 | -3.3 (-1.16%) | 893,981 |
| 12 Mar 2013 | INR | 286.65 | 289.2 | 281.25 | 283.8 | 283.8 | -1.9 (-0.67%) | 1,289,476 |
| 11 Mar 2013 | INR | 278.7 | 288 | 276.25 | 285.7 | 285.7 | +7.9 (+2.84%) | 1,400,146 |
| 8 Mar 2013 | INR | 281 | 282.35 | 273.8 | 277.8 | 277.8 | -1.55 (-0.55%) | 1,384,157 |
| 7 Mar 2013 | INR | 269 | 280.4 | 266.15 | 279.35 | 279.35 | +9.8 (+3.64%) | 2,199,940 |
| 6 Mar 2013 | INR | 262 | 272.75 | 262 | 269.55 | 269.55 | +9.9 (+3.81%) | 1,266,587 |
| 5 Mar 2013 | INR | 252.2 | 260.45 | 251 | 259.65 | 259.65 | +8.95 (+3.57%) | 744,676 |
| 4 Mar 2013 | INR | 259.35 | 260.3 | 248.65 | 250.7 | 250.7 | -8.8 (-3.39%) | 845,014 |
| 1 Mar 2013 | INR | 274.95 | 277.8 | 258.35 | 259.5 | 259.5 | -17.3 (-6.25%) | 1,439,853 |
| 28 Feb 2013 | INR | 280 | 287.4 | 274.55 | 276.8 | 276.8 | -0.75 (-0.27%) | 1,627,202 |
| 27 Feb 2013 | INR | 273.1 | 279.2 | 269.1 | 277.55 | 277.55 | +8.2 (+3.04%) | 1,033,986 |
| 26 Feb 2013 | INR | 271.1 | 276 | 267.35 | 269.35 | 269.35 | -2.35 (-0.86%) | 1,153,995 |
| 25 Feb 2013 | INR | 282.4 | 283 | 270.85 | 271.7 | 271.7 | -9.3 (-3.31%) | 1,088,383 |
| 22 Feb 2013 | INR | 271.95 | 283 | 271.95 | 281 | 281 | +8.6 (+3.16%) | 1,518,579 |
| 21 Feb 2013 | INR | 275.9 | 279.3 | 268.95 | 272.4 | 272.4 | -7.3 (-2.61%) | 1,325,556 |
| 20 Feb 2013 | INR | 272 | 281.6 | 270.65 | 279.7 | 279.7 | +9.7 (+3.59%) | 1,931,252 |
| 19 Feb 2013 | INR | 263.35 | 271 | 261.35 | 270 | 270 | +8.55 (+3.27%) | 1,275,843 |
| 18 Feb 2013 | INR | 250.4 | 262.8 | 250.4 | 261.45 | 261.45 | +12.65 (+5.08%) | 1,275,881 |
| 15 Feb 2013 | INR | 247 | 252.3 | 242.65 | 248.8 | 248.8 | -5.15 (-2.03%) | 997,431 |
| 14 Feb 2013 | INR | 259.7 | 261.85 | 251.75 | 253.95 | 253.95 | -4.55 (-1.76%) | 981,329 |
| 13 Feb 2013 | INR | 268 | 270.35 | 255.6 | 258.5 | 258.5 | -9 (-3.36%) | 781,069 |
| 12 Feb 2013 | INR | 270.5 | 273.2 | 263.25 | 267.5 | 267.5 | -3.95 (-1.46%) | 782,422 |
| 11 Feb 2013 | INR | 269 | 273.5 | 268.1 | 271.45 | 271.45 | +3.3 (+1.23%) | 569,261 |
| 8 Feb 2013 | INR | 270 | 272.6 | 267 | 268.15 | 268.15 | -1.6 (-0.59%) | 512,841 |
| 7 Feb 2013 | INR | 272 | 274.8 | 267.8 | 269.75 | 269.75 | -3.3 (-1.21%) | 756,876 |
