| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2013 | INR | 2,770.05 | 2,781 | 2,765 | 2,768 | 27.68 | -7.5 (-0.27%) | 2,737 |
| 25 Mar 2013 | INR | 2,825 | 2,825 | 2,772 | 2,775.5 | 27.755 | -19.3 (-0.69%) | 4,074 |
| 22 Mar 2013 | INR | 2,786.05 | 2,805 | 2,786.05 | 2,794.8 | 27.948 | +10.8 (+0.39%) | 3,069 |
| 21 Mar 2013 | INR | 2,762.1 | 2,799.8 | 2,762.1 | 2,784 | 27.84 | -17 (-0.61%) | 4,446 |
| 20 Mar 2013 | INR | 2,806.05 | 2,818.95 | 2,797 | 2,801 | 28.01 | +3.2 (+0.11%) | 2,575 |
| 19 Mar 2013 | INR | 2,785.05 | 2,798.35 | 2,774 | 2,797.8 | 27.978 | +12.8 (+0.46%) | 2,404 |
| 18 Mar 2013 | INR | 2,857.8 | 2,857.8 | 2,771.15 | 2,785 | 27.85 | +20.1 (+0.73%) | 4,072 |
| 15 Mar 2013 | INR | 2,756.2 | 2,850 | 2,753.2 | 2,764.9 | 27.649 | +8.9 (+0.32%) | 2,881 |
| 14 Mar 2013 | INR | 2,765 | 2,773 | 2,755.05 | 2,756 | 27.56 | -14 (-0.51%) | 2,749 |
| 13 Mar 2013 | INR | 2,780.1 | 2,780.1 | 2,760 | 2,770 | 27.7 | +10 (+0.36%) | 3,638 |
| 12 Mar 2013 | INR | 2,768.25 | 2,774 | 2,752.1 | 2,760 | 27.6 | -9.9 (-0.36%) | 5,974 |
| 11 Mar 2013 | INR | 2,770 | 2,783.4 | 2,765.3 | 2,769.9 | 27.699 | -0.1 (0.0%) | 4,114 |
| 8 Mar 2013 | INR | 2,780.15 | 2,780.15 | 2,768 | 2,770 | 27.7 | -10 (-0.36%) | 2,888 |
| 7 Mar 2013 | INR | 2,705.55 | 2,820.1 | 2,705.55 | 2,780 | 27.8 | -12 (-0.43%) | 8,599 |
| 6 Mar 2013 | INR | 2,829 | 2,829 | 2,775 | 2,792 | 27.92 | +6.9 (+0.25%) | 4,282 |
| 5 Mar 2013 | INR | 2,829 | 2,829 | 2,785 | 2,785.1 | 27.851 | -5.05 (-0.18%) | 2,447 |
| 4 Mar 2013 | INR | 2,791.5 | 2,805.95 | 2,790 | 2,790.15 | 27.9015 | +11.15 (+0.40%) | 6,016 |
| 1 Mar 2013 | INR | 2,788.8 | 2,792.9 | 2,779 | 2,779 | 27.79 | -10.95 (-0.39%) | 3,687 |
| 28 Feb 2013 | INR | 2,820 | 2,890 | 2,785.25 | 2,789.95 | 27.8995 | -10.15 (-0.36%) | 3,842 |
| 27 Feb 2013 | INR | 2,782.1 | 2,849 | 2,782.1 | 2,800.1 | 28.001 | +1.1 (+0.04%) | 5,001 |
| 26 Feb 2013 | INR | 2,800 | 2,804 | 2,787.1 | 2,799 | 27.99 | +17 (+0.61%) | 4,202 |
| 25 Feb 2013 | INR | 2,787.7 | 2,877.8 | 2,778.05 | 2,782 | 27.82 | -1.35 (-0.05%) | 12,857 |
| 22 Feb 2013 | INR | 2,781.75 | 2,797.95 | 2,781.75 | 2,783.35 | 27.8335 | +2.35 (+0.08%) | 5,059 |
| 21 Feb 2013 | INR | 2,780 | 2,818 | 2,765.25 | 2,781 | 27.81 | -34 (-1.21%) | 8,032 |
| 20 Feb 2013 | INR | 2,811 | 2,839 | 2,811 | 2,815 | 28.15 | -17 (-0.60%) | 3,444 |
| 19 Feb 2013 | INR | 2,837 | 2,844.5 | 2,829.05 | 2,832 | 28.32 | -4 (-0.14%) | 3,362 |
| 18 Feb 2013 | INR | 2,864.8 | 2,864.8 | 2,830 | 2,836 | 28.36 | -23.7 (-0.83%) | 4,088 |
| 15 Feb 2013 | INR | 2,856.3 | 2,871 | 2,856.3 | 2,859.7 | 28.597 | -11.9 (-0.41%) | 3,454 |
| 14 Feb 2013 | INR | 2,879 | 2,883.5 | 2,868.05 | 2,871.6 | 28.716 | -8.2 (-0.28%) | 1,329 |
| 13 Feb 2013 | INR | 2,883 | 2,894.8 | 2,872 | 2,879.8 | 28.798 | -5.2 (-0.18%) | 1,855 |
