| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 1,331.3 | 1,349 | 1,313.1 | 1,325.2 | 1,325.2 | -6.1 (-0.46%) | 38,850 |
| 5 Feb 2013 | INR | 1,350 | 1,360 | 1,322.05 | 1,331.3 | 1,331.3 | -14.2 (-1.06%) | 38,760 |
| 4 Feb 2013 | INR | 1,369.95 | 1,370.05 | 1,335.1 | 1,345.5 | 1,345.5 | -16.8 (-1.23%) | 174,120 |
| 1 Feb 2013 | INR | 1,370 | 1,384 | 1,353 | 1,362.3 | 1,362.3 | -2.55 (-0.19%) | 31,820 |
| 31 Jan 2013 | INR | 1,370 | 1,380 | 1,360.1 | 1,364.85 | 1,364.85 | -16.35 (-1.18%) | 32,010 |
| 30 Jan 2013 | INR | 1,375 | 1,394 | 1,370.05 | 1,381.2 | 1,381.2 | +5.7 (+0.41%) | 11,700 |
| 29 Jan 2013 | INR | 1,407 | 1,407 | 1,370 | 1,375.5 | 1,375.5 | -24.65 (-1.76%) | 30,470 |
| 28 Jan 2013 | INR | 1,398.95 | 1,408.25 | 1,373.95 | 1,400.15 | 1,400.15 | +12.5 (+0.90%) | 342,280 |
| 25 Jan 2013 | INR | 1,395 | 1,398 | 1,350.55 | 1,387.65 | 1,387.65 | +22.8 (+1.67%) | 16,750 |
| 24 Jan 2013 | INR | 1,418.85 | 1,418.85 | 1,360.9 | 1,364.85 | 1,364.85 | -37.1 (-2.65%) | 28,800 |
| 23 Jan 2013 | INR | 1,410 | 1,420.05 | 1,395 | 1,401.95 | 1,401.95 | -2.6 (-0.19%) | 23,650 |
| 22 Jan 2013 | INR | 1,379.55 | 1,413 | 1,379.5 | 1,404.55 | 1,404.55 | +25.1 (+1.82%) | 54,510 |
| 21 Jan 2013 | INR | 1,403 | 1,440 | 1,358 | 1,379.45 | 1,379.45 | -23.4 (-1.67%) | 176,040 |
| 18 Jan 2013 | INR | 1,430 | 1,430 | 1,400 | 1,402.85 | 1,402.85 | -2 (-0.14%) | 11,670 |
| 17 Jan 2013 | INR | 1,429.95 | 1,449 | 1,400 | 1,404.85 | 1,404.85 | -20 (-1.40%) | 37,560 |
| 16 Jan 2013 | INR | 1,459.85 | 1,490 | 1,410 | 1,424.85 | 1,424.85 | -25.3 (-1.74%) | 94,460 |
| 15 Jan 2013 | INR | 1,414.85 | 1,455 | 1,402 | 1,450.15 | 1,450.15 | +49.9 (+3.56%) | 279,220 |
| 14 Jan 2013 | INR | 1,400 | 1,410 | 1,379.5 | 1,400.25 | 1,400.25 | +11.35 (+0.82%) | 231,880 |
| 11 Jan 2013 | INR | 1,374 | 1,399 | 1,355 | 1,388.9 | 1,388.9 | +26.45 (+1.94%) | 72,010 |
| 10 Jan 2013 | INR | 1,370 | 1,372.3 | 1,345 | 1,362.45 | 1,362.45 | -1 (-0.07%) | 29,140 |
| 9 Jan 2013 | INR | 1,385 | 1,393.2 | 1,355.55 | 1,363.45 | 1,363.45 | -12.15 (-0.88%) | 32,750 |
| 8 Jan 2013 | INR | 1,347 | 1,414 | 1,340 | 1,375.6 | 1,375.6 | +32.1 (+2.39%) | 229,270 |
| 7 Jan 2013 | INR | 1,339 | 1,357 | 1,333.1 | 1,343.5 | 1,343.5 | +9.6 (+0.72%) | 115,300 |
| 4 Jan 2013 | INR | 1,299.7 | 1,354 | 1,299.7 | 1,333.9 | 1,333.9 | +19.5 (+1.48%) | 124,130 |
| 3 Jan 2013 | INR | 1,300 | 1,319.9 | 1,275 | 1,314.4 | 1,314.4 | +15.8 (+1.22%) | 91,960 |
| 2 Jan 2013 | INR | 1,329.9 | 1,329.9 | 1,289.95 | 1,298.6 | 1,298.6 | -1.7 (-0.13%) | 98,990 |
| 1 Jan 2013 | INR | 1,298.95 | 1,319.95 | 1,285 | 1,300.3 | 1,300.3 | +14.4 (+1.12%) | 50,210 |
| 31 Dec 2012 | INR | 1,290 | 1,304.45 | 1,277 | 1,285.9 | 1,285.9 | -5.15 (-0.40%) | 24,690 |
| 28 Dec 2012 | INR | 1,255 | 1,299 | 1,255 | 1,291.05 | 1,291.05 | +23 (+1.81%) | 86,410 |
| 27 Dec 2012 | INR | 1,274 | 1,290 | 1,250 | 1,268.05 | 1,268.05 | +5.95 (+0.47%) | 61,960 |
