| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 498.7 | 499.7 | 489 | 493.8 | 493.8 | -5.75 (-1.15%) | 27,909 |
| 19 Mar 2013 | INR | 497 | 502 | 488.1 | 499.55 | 499.55 | -0.1 (-0.02%) | 60,991 |
| 18 Mar 2013 | INR | 484.85 | 501.55 | 484.85 | 499.65 | 499.65 | +6.4 (+1.30%) | 51,346 |
| 15 Mar 2013 | INR | 502 | 502.35 | 491 | 493.25 | 493.25 | -4.25 (-0.85%) | 21,316 |
| 14 Mar 2013 | INR | 496 | 502.3 | 494.9 | 497.5 | 497.5 | +2.6 (+0.53%) | 30,110 |
| 13 Mar 2013 | INR | 488 | 497.5 | 483.3 | 494.9 | 494.9 | +7.45 (+1.53%) | 36,372 |
| 12 Mar 2013 | INR | 503.25 | 503.25 | 485.5 | 487.45 | 487.45 | -16.9 (-3.35%) | 72,940 |
| 11 Mar 2013 | INR | 507.95 | 507.95 | 499 | 504.35 | 504.35 | -2.45 (-0.48%) | 52,934 |
| 8 Mar 2013 | INR | 505.1 | 509.4 | 500 | 506.8 | 506.8 | +1.8 (+0.36%) | 29,947 |
| 7 Mar 2013 | INR | 503.95 | 508 | 499.8 | 505 | 505 | -0.2 (-0.04%) | 986,012 |
| 6 Mar 2013 | INR | 496.55 | 506.55 | 495.45 | 505.2 | 505.2 | +10.75 (+2.17%) | 38,616 |
| 5 Mar 2013 | INR | 503.95 | 503.95 | 484.75 | 494.45 | 494.45 | -4.15 (-0.83%) | 152,088 |
| 4 Mar 2013 | INR | 502.95 | 506.75 | 493 | 498.6 | 498.6 | -1.2 (-0.24%) | 35,687 |
| 1 Mar 2013 | INR | 503.55 | 508.4 | 495.25 | 499.8 | 499.8 | -2.35 (-0.47%) | 51,358 |
| 28 Feb 2013 | INR | 512.15 | 512.95 | 493.2 | 502.15 | 502.15 | -5.35 (-1.05%) | 20,410 |
| 27 Feb 2013 | INR | 509.95 | 510.2 | 501.25 | 507.5 | 507.5 | -0.6 (-0.12%) | 16,497 |
| 26 Feb 2013 | INR | 508.5 | 509 | 498.05 | 508.1 | 508.1 | -0.85 (-0.17%) | 18,811 |
| 25 Feb 2013 | INR | 512 | 512 | 504.25 | 508.95 | 508.95 | -0.05 (-0.01%) | 84,862 |
| 22 Feb 2013 | INR | 505.95 | 512 | 503.4 | 509 | 509 | +7.1 (+1.41%) | 217,655 |
| 21 Feb 2013 | INR | 499.3 | 504.9 | 495.5 | 501.9 | 501.9 | +1.45 (+0.29%) | 18,841 |
| 20 Feb 2013 | INR | 511.1 | 511.1 | 497.2 | 500.45 | 500.45 | -9.55 (-1.87%) | 36,907 |
| 19 Feb 2013 | INR | 502.95 | 518.9 | 501.65 | 510 | 510 | +9.85 (+1.97%) | 55,452 |
| 18 Feb 2013 | INR | 495.95 | 503.7 | 494.3 | 500.15 | 500.15 | +3.7 (+0.75%) | 17,014 |
| 15 Feb 2013 | INR | 500 | 500 | 491.35 | 496.45 | 496.45 | -6.1 (-1.21%) | 16,528 |
| 14 Feb 2013 | INR | 509.45 | 510.15 | 501.2 | 502.55 | 502.55 | -4.1 (-0.81%) | 23,808 |
| 13 Feb 2013 | INR | 505.95 | 509 | 504.6 | 506.65 | 506.65 | +3.9 (+0.78%) | 31,792 |
| 12 Feb 2013 | INR | 489.85 | 504.65 | 489.85 | 502.75 | 502.75 | +12.7 (+2.59%) | 51,686 |
| 11 Feb 2013 | INR | 491.85 | 492 | 482.65 | 490.05 | 490.05 | -1.15 (-0.23%) | 26,921 |
| 8 Feb 2013 | INR | 503.5 | 503.5 | 487 | 491.2 | 491.2 | -5.35 (-1.08%) | 28,271 |
| 7 Feb 2013 | INR | 504.2 | 509.25 | 494.05 | 496.55 | 496.55 | -7.65 (-1.52%) | 30,094 |
