| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 1,029 | 1,045.9 | 1,022 | 1,039.6 | 1,039.6 | +18.1 (+1.77%) | 14,775 |
| 5 Feb 2013 | INR | 1,035 | 1,040 | 1,017 | 1,021.5 | 1,021.5 | -21.05 (-2.02%) | 8,379 |
| 4 Feb 2013 | INR | 1,070.85 | 1,078 | 1,031 | 1,042.55 | 1,042.55 | -22.9 (-2.15%) | 17,782 |
| 1 Feb 2013 | INR | 1,059 | 1,070.9 | 1,057 | 1,065.45 | 1,065.45 | +15.5 (+1.48%) | 13,971 |
| 31 Jan 2013 | INR | 1,055.1 | 1,065.45 | 1,043.7 | 1,049.95 | 1,049.95 | -12.25 (-1.15%) | 7,761 |
| 30 Jan 2013 | INR | 1,070 | 1,074.95 | 1,049.4 | 1,062.2 | 1,062.2 | -7.2 (-0.67%) | 5,869 |
| 29 Jan 2013 | INR | 1,060 | 1,076 | 1,059.65 | 1,069.4 | 1,069.4 | +10.95 (+1.03%) | 5,480 |
| 28 Jan 2013 | INR | 1,041.4 | 1,061.5 | 1,037 | 1,058.45 | 1,058.45 | +20.9 (+2.01%) | 6,594 |
| 25 Jan 2013 | INR | 1,024.9 | 1,044.95 | 1,005.15 | 1,037.55 | 1,037.55 | +13.35 (+1.30%) | 8,316 |
| 24 Jan 2013 | INR | 1,046.25 | 1,048 | 1,018.15 | 1,024.2 | 1,024.2 | -18.15 (-1.74%) | 6,885 |
| 23 Jan 2013 | INR | 1,061.8 | 1,067 | 1,036.55 | 1,042.35 | 1,042.35 | -17.65 (-1.67%) | 6,079 |
| 22 Jan 2013 | INR | 1,073 | 1,078.85 | 1,055 | 1,060 | 1,060 | -5.9 (-0.55%) | 5,395 |
| 21 Jan 2013 | INR | 1,051 | 1,074 | 1,048.95 | 1,065.9 | 1,065.9 | +15.7 (+1.49%) | 7,397 |
| 18 Jan 2013 | INR | 1,055.6 | 1,060.45 | 1,033 | 1,050.2 | 1,050.2 | -5.4 (-0.51%) | 88,988 |
| 17 Jan 2013 | INR | 1,064.55 | 1,070 | 1,051.65 | 1,055.6 | 1,055.6 | -7.15 (-0.67%) | 5,215 |
| 16 Jan 2013 | INR | 1,065.1 | 1,078.95 | 1,059.6 | 1,062.75 | 1,062.75 | -6.05 (-0.57%) | 6,365 |
| 15 Jan 2013 | INR | 1,065.15 | 1,078.95 | 1,060.5 | 1,068.8 | 1,068.8 | +9.35 (+0.88%) | 9,969 |
| 14 Jan 2013 | INR | 1,063.25 | 1,070 | 1,056.15 | 1,059.45 | 1,059.45 | -3.65 (-0.34%) | 161,648 |
| 11 Jan 2013 | INR | 1,070.75 | 1,078.95 | 1,056.5 | 1,063.1 | 1,063.1 | -6.75 (-0.63%) | 8,227 |
| 10 Jan 2013 | INR | 1,084.65 | 1,094.2 | 1,065 | 1,069.85 | 1,069.85 | -15.5 (-1.43%) | 18,510 |
| 9 Jan 2013 | INR | 1,083.35 | 1,097 | 1,082 | 1,085.35 | 1,085.35 | +7.15 (+0.66%) | 6,090 |
| 8 Jan 2013 | INR | 1,100 | 1,100 | 1,072.4 | 1,078.2 | 1,078.2 | -13.5 (-1.24%) | 34,022 |
| 7 Jan 2013 | INR | 1,115.8 | 1,116.9 | 1,086.5 | 1,091.7 | 1,091.7 | -16.4 (-1.48%) | 8,268 |
| 4 Jan 2013 | INR | 1,093.4 | 1,117.5 | 1,083 | 1,108.1 | 1,108.1 | +13.65 (+1.25%) | 12,420 |
| 3 Jan 2013 | INR | 1,101.35 | 1,111 | 1,091.1 | 1,094.45 | 1,094.45 | -11.45 (-1.04%) | 5,081 |
| 2 Jan 2013 | INR | 1,103.7 | 1,110 | 1,091.8 | 1,105.9 | 1,105.9 | +7.2 (+0.66%) | 8,481 |
| 1 Jan 2013 | INR | 1,111.05 | 1,118.75 | 1,095 | 1,098.7 | 1,098.7 | -5.2 (-0.47%) | 12,058 |
| 31 Dec 2012 | INR | 1,081.7 | 1,118.75 | 1,080 | 1,103.9 | 1,103.9 | +26.7 (+2.48%) | 15,343 |
| 28 Dec 2012 | INR | 1,085.1 | 1,099.2 | 1,070.05 | 1,077.2 | 1,077.2 | -7.3 (-0.67%) | 589,443 |
| 27 Dec 2012 | INR | 1,063 | 1,093.85 | 1,046 | 1,084.5 | 1,084.5 | +25.95 (+2.45%) | 680,855 |
