| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 560 | 560 | 538 | 539.25 | 539.25 | -21.5 (-3.83%) | 2,035 |
| 19 Mar 2013 | INR | 565.1 | 568.5 | 558 | 560.75 | 560.75 | -5.1 (-0.90%) | 455 |
| 18 Mar 2013 | INR | 565.3 | 570 | 560.15 | 565.85 | 565.85 | -4.05 (-0.71%) | 663 |
| 15 Mar 2013 | INR | 573 | 576 | 565.6 | 569.9 | 569.9 | -5.05 (-0.88%) | 1,621 |
| 14 Mar 2013 | INR | 568 | 577 | 556.65 | 574.95 | 574.95 | +4.85 (+0.85%) | 5,021 |
| 13 Mar 2013 | INR | 569.5 | 574.85 | 563 | 570.1 | 570.1 | +0.65 (+0.11%) | 3,793 |
| 12 Mar 2013 | INR | 576.85 | 579.85 | 566.5 | 569.45 | 569.45 | -6.85 (-1.19%) | 1,314 |
| 11 Mar 2013 | INR | 576.7 | 584.95 | 571.1 | 576.3 | 576.3 | +0.5 (+0.09%) | 3,006 |
| 8 Mar 2013 | INR | 573 | 584.8 | 568 | 575.8 | 575.8 | +5.3 (+0.93%) | 9,632 |
| 7 Mar 2013 | INR | 568 | 573 | 562.1 | 570.5 | 570.5 | +4.5 (+0.80%) | 5,654 |
| 6 Mar 2013 | INR | 550 | 572.25 | 550 | 566 | 566 | +11.75 (+2.12%) | 3,048 |
| 5 Mar 2013 | INR | 545 | 557.35 | 545 | 554.25 | 554.25 | +12.6 (+2.33%) | 2,375 |
| 4 Mar 2013 | INR | 541.1 | 546.85 | 517 | 541.65 | 541.65 | -0.45 (-0.08%) | 3,449 |
| 1 Mar 2013 | INR | 556.5 | 564.8 | 539 | 542.1 | 542.1 | -8.35 (-1.52%) | 2,647 |
| 28 Feb 2013 | INR | 555 | 560 | 546 | 550.45 | 550.45 | -4.55 (-0.82%) | 1,658 |
| 27 Feb 2013 | INR | 565.65 | 565.85 | 544.85 | 555 | 555 | -8.9 (-1.58%) | 23,479 |
| 26 Feb 2013 | INR | 566.3 | 569 | 555.65 | 563.9 | 563.9 | +0.55 (+0.10%) | 10,113 |
| 25 Feb 2013 | INR | 563.3 | 576.35 | 561 | 563.35 | 563.35 | +7.8 (+1.40%) | 12,782 |
| 22 Feb 2013 | INR | 544.7 | 563.7 | 537.55 | 555.55 | 555.55 | +14.75 (+2.73%) | 36,614 |
| 21 Feb 2013 | INR | 550 | 550 | 540.1 | 540.8 | 540.8 | -9.15 (-1.66%) | 2,148 |
| 20 Feb 2013 | INR | 531.1 | 573.5 | 526 | 549.95 | 549.95 | +18.95 (+3.57%) | 16,370 |
| 19 Feb 2013 | INR | 528.25 | 537.8 | 528 | 531 | 531 | +2.1 (+0.40%) | 857 |
| 18 Feb 2013 | INR | 528 | 532 | 519.55 | 528.9 | 528.9 | +2.1 (+0.40%) | 1,718 |
| 15 Feb 2013 | INR | 530.6 | 538 | 522.05 | 526.8 | 526.8 | -8.25 (-1.54%) | 7,141 |
| 14 Feb 2013 | INR | 536.15 | 545 | 523 | 535.05 | 535.05 | +0.05 (+0.01%) | 1,695 |
| 13 Feb 2013 | INR | 543 | 551.95 | 530.15 | 535 | 535 | -7.45 (-1.37%) | 7,128 |
| 12 Feb 2013 | INR | 535 | 545.4 | 529 | 542.45 | 542.45 | +8.45 (+1.58%) | 3,731 |
| 11 Feb 2013 | INR | 531.5 | 543 | 525 | 534 | 534 | +3.45 (+0.65%) | 1,813 |
| 8 Feb 2013 | INR | 525.25 | 532 | 520 | 530.55 | 530.55 | +7.7 (+1.47%) | 3,634 |
| 7 Feb 2013 | INR | 529.3 | 531 | 519.1 | 522.85 | 522.85 | -8.6 (-1.62%) | 1,894 |
