| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 513.05 | 514.7 | 499.95 | 504.2 | 504.2 | -6.75 (-1.32%) | 31,382 |
| 5 Feb 2013 | INR | 512 | 515 | 509 | 510.95 | 510.95 | -2.6 (-0.51%) | 32,391 |
| 4 Feb 2013 | INR | 514.9 | 518.9 | 507.9 | 513.55 | 513.55 | -0.05 (-0.01%) | 78,716 |
| 1 Feb 2013 | INR | 503 | 516 | 503 | 513.6 | 513.6 | +11.65 (+2.32%) | 94,891 |
| 31 Jan 2013 | INR | 500.95 | 508.6 | 491.3 | 501.95 | 501.95 | +6.6 (+1.33%) | 107,051 |
| 30 Jan 2013 | INR | 515 | 529 | 485.05 | 495.35 | 495.35 | -8.7 (-1.73%) | 460,036 |
| 29 Jan 2013 | INR | 509 | 519.45 | 497.05 | 504.05 | 504.05 | 0.0 (0.0%) | 133,269 |
| 28 Jan 2013 | INR | 517 | 534.6 | 500.55 | 504.05 | 504.05 | -9 (-1.75%) | 131,234 |
| 25 Jan 2013 | INR | 483.1 | 514.35 | 483.1 | 513.05 | 513.05 | +32.4 (+6.74%) | 148,485 |
| 24 Jan 2013 | INR | 484 | 489.75 | 471.3 | 480.65 | 480.65 | -4.25 (-0.88%) | 45,054 |
| 23 Jan 2013 | INR | 486.9 | 495 | 481.2 | 484.9 | 484.9 | +0.1 (+0.02%) | 98,750 |
| 22 Jan 2013 | INR | 494.25 | 506.6 | 482.25 | 484.8 | 484.8 | -7.9 (-1.60%) | 134,206 |
| 21 Jan 2013 | INR | 508 | 509.2 | 491.1 | 492.7 | 492.7 | -14.45 (-2.85%) | 50,041 |
| 18 Jan 2013 | INR | 516.95 | 517.1 | 501.5 | 507.15 | 507.15 | -7.3 (-1.42%) | 33,806 |
| 17 Jan 2013 | INR | 516.5 | 522 | 508.85 | 514.45 | 514.45 | +1.9 (+0.37%) | 29,805 |
| 16 Jan 2013 | INR | 509.95 | 520.5 | 509.95 | 512.55 | 512.55 | +2.7 (+0.53%) | 59,509 |
| 15 Jan 2013 | INR | 507.95 | 512.2 | 504 | 509.85 | 509.85 | +4.7 (+0.93%) | 47,102 |
| 14 Jan 2013 | INR | 513.05 | 519 | 501 | 505.15 | 505.15 | -5.95 (-1.16%) | 59,944 |
| 11 Jan 2013 | INR | 532 | 533.75 | 509.2 | 511.1 | 511.1 | -20.9 (-3.93%) | 66,096 |
| 10 Jan 2013 | INR | 543.5 | 548.7 | 529 | 532 | 532 | -11.05 (-2.03%) | 38,340 |
| 9 Jan 2013 | INR | 543 | 550.8 | 539.5 | 543.05 | 543.05 | +0.6 (+0.11%) | 101,788 |
| 8 Jan 2013 | INR | 524 | 544.65 | 524 | 542.45 | 542.45 | +19.65 (+3.76%) | 156,126 |
| 7 Jan 2013 | INR | 530 | 530.25 | 521.25 | 522.8 | 522.8 | -1.5 (-0.29%) | 43,237 |
| 4 Jan 2013 | INR | 539 | 540 | 522.1 | 524.3 | 524.3 | -13.05 (-2.43%) | 50,661 |
| 3 Jan 2013 | INR | 532 | 544.7 | 528.35 | 537.35 | 537.35 | +1.5 (+0.28%) | 102,193 |
| 2 Jan 2013 | INR | 545 | 548.15 | 533.15 | 535.85 | 535.85 | -3.9 (-0.72%) | 63,767 |
| 1 Jan 2013 | INR | 530.8 | 546 | 530.6 | 539.75 | 539.75 | +11.95 (+2.26%) | 72,738 |
| 31 Dec 2012 | INR | 536 | 538 | 526.1 | 527.8 | 527.8 | -7.15 (-1.34%) | 41,521 |
| 28 Dec 2012 | INR | 537 | 541.6 | 532 | 534.95 | 534.95 | +1.05 (+0.20%) | 60,384 |
| 27 Dec 2012 | INR | 536.05 | 550.5 | 530.8 | 533.9 | 533.9 | -6.95 (-1.29%) | 162,841 |
