| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2013 | INR | 1,532.55 | 1,542.6 | 1,487.85 | 1,497.65 | 1,497.65 | -34.65 (-2.26%) | 354,472 |
| 2 Apr 2013 | INR | 1,532.15 | 1,538.1 | 1,518.3 | 1,532.3 | 1,532.3 | -0.95 (-0.06%) | 225,802 |
| 1 Apr 2013 | INR | 1,545 | 1,551.25 | 1,525 | 1,533.25 | 1,533.25 | -8.75 (-0.57%) | 275,798 |
| 28 Mar 2013 | INR | 1,568 | 1,568 | 1,515.95 | 1,542 | 1,542 | -29.85 (-1.90%) | 634,551 |
| 26 Mar 2013 | INR | 1,602.05 | 1,620 | 1,566.55 | 1,571.85 | 1,571.85 | -45.85 (-2.83%) | 321,021 |
| 25 Mar 2013 | INR | 1,665 | 1,665.65 | 1,608.4 | 1,617.7 | 1,617.7 | -41.9 (-2.52%) | 223,521 |
| 22 Mar 2013 | INR | 1,627 | 1,674.5 | 1,627 | 1,659.6 | 1,659.6 | +36.3 (+2.24%) | 286,198 |
| 21 Mar 2013 | INR | 1,645 | 1,666.8 | 1,615.65 | 1,623.3 | 1,623.3 | -27.85 (-1.69%) | 220,180 |
| 20 Mar 2013 | INR | 1,635 | 1,665 | 1,626.4 | 1,651.15 | 1,651.15 | +5.55 (+0.34%) | 297,481 |
| 19 Mar 2013 | INR | 1,694.95 | 1,699.9 | 1,603.7 | 1,645.6 | 1,645.6 | -44.9 (-2.66%) | 310,970 |
| 18 Mar 2013 | INR | 1,672.3 | 1,694.6 | 1,670 | 1,690.5 | 1,690.5 | +6.05 (+0.36%) | 135,513 |
| 15 Mar 2013 | INR | 1,675.2 | 1,695 | 1,666.7 | 1,684.45 | 1,684.45 | +15.35 (+0.92%) | 176,736 |
| 14 Mar 2013 | INR | 1,677 | 1,698.85 | 1,661.55 | 1,669.1 | 1,669.1 | -4.65 (-0.28%) | 344,098 |
| 13 Mar 2013 | INR | 1,670 | 1,681.4 | 1,656 | 1,673.75 | 1,673.75 | -4.15 (-0.25%) | 220,273 |
| 12 Mar 2013 | INR | 1,683.2 | 1,710 | 1,672.15 | 1,677.9 | 1,677.9 | -19.55 (-1.15%) | 239,652 |
| 11 Mar 2013 | INR | 1,743.15 | 1,748 | 1,690 | 1,697.45 | 1,697.45 | -45.7 (-2.62%) | 191,681 |
| 8 Mar 2013 | INR | 1,715.25 | 1,766.8 | 1,715.25 | 1,743.15 | 1,743.15 | +29.5 (+1.72%) | 465,233 |
| 7 Mar 2013 | INR | 1,650 | 1,725 | 1,650 | 1,713.65 | 1,713.65 | +66.6 (+4.04%) | 320,690 |
| 6 Mar 2013 | INR | 1,650 | 1,659.9 | 1,631 | 1,647.05 | 1,647.05 | +1.3 (+0.08%) | 187,614 |
| 5 Mar 2013 | INR | 1,627.1 | 1,654 | 1,626.85 | 1,645.75 | 1,645.75 | +6.95 (+0.42%) | 195,669 |
| 4 Mar 2013 | INR | 1,650 | 1,657.1 | 1,615.5 | 1,638.8 | 1,638.8 | -8.15 (-0.49%) | 231,338 |
| 1 Mar 2013 | INR | 1,667.45 | 1,667.75 | 1,615 | 1,646.95 | 1,646.95 | -20.5 (-1.23%) | 263,272 |
| 28 Feb 2013 | INR | 1,681 | 1,696.15 | 1,648 | 1,667.45 | 1,667.45 | -5.45 (-0.33%) | 397,681 |
| 27 Feb 2013 | INR | 1,695.25 | 1,708 | 1,660.45 | 1,672.9 | 1,672.9 | -17.35 (-1.03%) | 151,694 |
| 26 Feb 2013 | INR | 1,689.7 | 1,699 | 1,673.45 | 1,690.25 | 1,690.25 | -16.55 (-0.97%) | 172,412 |
| 25 Feb 2013 | INR | 1,685 | 1,712.5 | 1,654 | 1,706.8 | 1,706.8 | +29.45 (+1.76%) | 204,253 |
| 22 Feb 2013 | INR | 1,694 | 1,694 | 1,662.3 | 1,677.35 | 1,677.35 | -11.05 (-0.65%) | 150,560 |
| 21 Feb 2013 | INR | 1,687.5 | 1,695 | 1,677 | 1,688.4 | 1,688.4 | -6.75 (-0.40%) | 250,402 |
| 20 Feb 2013 | INR | 1,670.25 | 1,699 | 1,670.25 | 1,695.15 | 1,695.15 | +22.55 (+1.35%) | 144,186 |
| 19 Feb 2013 | INR | 1,690.2 | 1,706.9 | 1,655.1 | 1,672.6 | 1,672.6 | -20.75 (-1.23%) | 216,417 |
