| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2013 | INR | 4,515 | 4,537.7 | 4,483.5 | 4,504.1 | 450.41 | -38.3 (-0.84%) | 393,310 |
| 15 Feb 2013 | INR | 4,511.9 | 4,575 | 4,511.9 | 4,542.4 | 454.24 | +16.3 (+0.36%) | 384,090 |
| 14 Feb 2013 | INR | 4,475.1 | 4,547.8 | 4,452 | 4,526.1 | 452.61 | +55 (+1.23%) | 1,630,000 |
| 13 Feb 2013 | INR | 4,524 | 4,524.9 | 4,460.6 | 4,471.1 | 447.11 | -38.4 (-0.85%) | 330,480 |
| 12 Feb 2013 | INR | 4,540 | 4,540 | 4,476.9 | 4,509.5 | 450.95 | -24 (-0.53%) | 208,800 |
| 11 Feb 2013 | INR | 4,530 | 4,574.3 | 4,475.1 | 4,533.5 | 453.35 | +10 (+0.22%) | 462,880 |
| 8 Feb 2013 | INR | 4,618 | 4,636.9 | 4,511.8 | 4,523.5 | 452.35 | -80.3 (-1.74%) | 555,190 |
| 7 Feb 2013 | INR | 4,610 | 4,645 | 4,593.5 | 4,603.8 | 460.38 | -20.4 (-0.44%) | 410,770 |
| 6 Feb 2013 | INR | 4,644.5 | 4,665 | 4,612.7 | 4,624.2 | 462.42 | -14.7 (-0.32%) | 722,520 |
| 5 Feb 2013 | INR | 4,625 | 4,677 | 4,615.3 | 4,638.9 | 463.89 | -4.1 (-0.09%) | 581,760 |
| 4 Feb 2013 | INR | 4,548 | 4,667 | 4,540 | 4,643 | 464.3 | +100.5 (+2.21%) | 1,580,000 |
| 1 Feb 2013 | INR | 4,538 | 4,555 | 4,505 | 4,542.5 | 454.25 | +41.3 (+0.92%) | 469,130 |
| 31 Jan 2013 | INR | 4,497.5 | 4,569.4 | 4,482.5 | 4,501.2 | 450.12 | +27.4 (+0.61%) | 1,380,000 |
| 30 Jan 2013 | INR | 4,440 | 4,490 | 4,431.7 | 4,473.8 | 447.38 | +42.2 (+0.95%) | 702,210 |
| 29 Jan 2013 | INR | 4,386 | 4,442.5 | 4,366 | 4,431.6 | 443.16 | +32.4 (+0.74%) | 609,480 |
| 28 Jan 2013 | INR | 4,405 | 4,418 | 4,345.6 | 4,399.2 | 439.92 | -6.5 (-0.15%) | 579,060 |
| 25 Jan 2013 | INR | 4,418.8 | 4,469.6 | 4,372.7 | 4,405.7 | 440.57 | +0.6 (+0.01%) | 296,880 |
| 24 Jan 2013 | INR | 4,444 | 4,476 | 4,390 | 4,405.1 | 440.51 | -37.4 (-0.84%) | 579,610 |
| 23 Jan 2013 | INR | 4,413.1 | 4,489.8 | 4,410.1 | 4,442.5 | 444.25 | +29.4 (+0.67%) | 1,240,000 |
| 22 Jan 2013 | INR | 4,330 | 4,454.3 | 4,311 | 4,413.1 | 441.31 | +125.2 (+2.92%) | 1,860,000 |
| 21 Jan 2013 | INR | 4,312 | 4,349 | 4,275.6 | 4,287.9 | 428.79 | -23.2 (-0.54%) | 445,250 |
| 18 Jan 2013 | INR | 4,341 | 4,357.9 | 4,275 | 4,311.1 | 431.11 | -22.1 (-0.51%) | 736,430 |
| 17 Jan 2013 | INR | 4,275 | 4,340 | 4,275 | 4,333.2 | 433.32 | +54.9 (+1.28%) | 1,190,000 |
| 16 Jan 2013 | INR | 4,298 | 4,338 | 4,263.5 | 4,278.3 | 427.83 | -34.8 (-0.81%) | 421,340 |
| 15 Jan 2013 | INR | 4,365.6 | 4,365.6 | 4,280 | 4,313.1 | 431.31 | -52.5 (-1.20%) | 535,140 |
| 14 Jan 2013 | INR | 4,310 | 4,379 | 4,295.1 | 4,365.6 | 436.56 | +66.2 (+1.54%) | 302,470 |
| 11 Jan 2013 | INR | 4,363.2 | 4,388.5 | 4,285 | 4,299.4 | 429.94 | -63.3 (-1.45%) | 530,530 |
| 10 Jan 2013 | INR | 4,380.1 | 4,417.1 | 4,350 | 4,362.7 | 436.27 | -1.5 (-0.03%) | 832,720 |
| 9 Jan 2013 | INR | 4,395 | 4,409 | 4,355 | 4,364.2 | 436.42 | -29.9 (-0.68%) | 393,240 |
| 8 Jan 2013 | INR | 4,385 | 4,407 | 4,352.4 | 4,394.1 | 439.41 | -0.3 (-0.01%) | 672,700 |
