| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2013 | INR | 781.96 | 788.84 | 771.96 | 774.96 | 387.48 | -5.04 (-0.65%) | 187,208 |
| 15 Feb 2013 | INR | 774.8 | 781.1 | 763.46 | 780 | 390 | +0.3 (+0.04%) | 295,954 |
| 14 Feb 2013 | INR | 795.5 | 798 | 773.4 | 779.7 | 389.85 | -16.96 (-2.13%) | 232,508 |
| 13 Feb 2013 | INR | 787.04 | 808 | 787.04 | 796.66 | 398.33 | +3.76 (+0.47%) | 396,732 |
| 12 Feb 2013 | INR | 793 | 795 | 780.04 | 792.9 | 396.45 | +1.24 (+0.16%) | 181,308 |
| 11 Feb 2013 | INR | 791 | 799 | 788.1 | 791.66 | 395.83 | +2.06 (+0.26%) | 197,582 |
| 8 Feb 2013 | INR | 782 | 795.1 | 780.2 | 789.6 | 394.8 | +11.34 (+1.46%) | 587,250 |
| 7 Feb 2013 | INR | 758.96 | 781 | 758.96 | 778.26 | 389.13 | +19.3 (+2.54%) | 455,372 |
| 6 Feb 2013 | INR | 766 | 770 | 753.26 | 758.96 | 379.48 | -4.64 (-0.61%) | 464,422 |
| 5 Feb 2013 | INR | 772.84 | 775 | 761 | 763.6 | 381.8 | -13.56 (-1.74%) | 779,692 |
| 4 Feb 2013 | INR | 784 | 796.2 | 773.8 | 777.16 | 388.58 | -6.88 (-0.88%) | 283,714 |
| 1 Feb 2013 | INR | 793.1 | 801.34 | 778 | 784.04 | 392.02 | -3.26 (-0.41%) | 481,054 |
| 31 Jan 2013 | INR | 789.84 | 794.8 | 781.8 | 787.3 | 393.65 | -3.46 (-0.44%) | 288,076 |
| 30 Jan 2013 | INR | 788.5 | 797.34 | 776 | 790.76 | 395.38 | +1.6 (+0.20%) | 548,550 |
| 29 Jan 2013 | INR | 808.7 | 821 | 781.66 | 789.16 | 394.58 | -18.14 (-2.25%) | 440,744 |
| 28 Jan 2013 | INR | 810.3 | 815.84 | 795.2 | 807.3 | 403.65 | +0.76 (+0.09%) | 519,950 |
| 25 Jan 2013 | INR | 760.2 | 810 | 756.5 | 806.54 | 403.27 | +41.14 (+5.37%) | 642,594 |
| 24 Jan 2013 | INR | 788.84 | 790.46 | 756 | 765.4 | 382.7 | -24.64 (-3.12%) | 518,076 |
| 23 Jan 2013 | INR | 806.96 | 809.4 | 788 | 790.04 | 395.02 | -17.3 (-2.14%) | 528,444 |
| 22 Jan 2013 | INR | 826.7 | 826.76 | 799 | 807.34 | 403.67 | -12.76 (-1.56%) | 437,168 |
| 21 Jan 2013 | INR | 818.26 | 827.5 | 812.76 | 820.1 | 410.05 | +1.84 (+0.22%) | 511,534 |
| 18 Jan 2013 | INR | 817.1 | 823 | 813.2 | 818.26 | 409.13 | -1.7 (-0.21%) | 324,888 |
| 17 Jan 2013 | INR | 833.8 | 835 | 817 | 819.96 | 409.98 | -16.34 (-1.95%) | 903,282 |
| 16 Jan 2013 | INR | 850.9 | 855.3 | 831 | 836.3 | 418.15 | -14.6 (-1.72%) | 355,796 |
| 15 Jan 2013 | INR | 859.84 | 865 | 846.46 | 850.9 | 425.45 | -5.7 (-0.67%) | 306,482 |
| 14 Jan 2013 | INR | 855.8 | 865.26 | 846.7 | 856.6 | 428.3 | +1.4 (+0.16%) | 345,562 |
| 11 Jan 2013 | INR | 875.6 | 878.54 | 852 | 855.2 | 427.6 | -19.7 (-2.25%) | 286,464 |
| 10 Jan 2013 | INR | 880 | 882.9 | 870 | 874.9 | 437.45 | +0.24 (+0.03%) | 163,084 |
| 9 Jan 2013 | INR | 886.7 | 898.3 | 870.96 | 874.66 | 437.33 | -9.34 (-1.06%) | 370,194 |
| 8 Jan 2013 | INR | 890 | 890 | 871 | 884 | 442 | +4.2 (+0.48%) | 271,176 |
