| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 153.1 | 154.85 | 140.15 | 141.9 | 141.9 | -10.1 (-6.64%) | 885,884 |
| 5 Feb 2013 | INR | 154.25 | 157.5 | 150.05 | 152 | 152 | -3.75 (-2.41%) | 558,831 |
| 4 Feb 2013 | INR | 160.95 | 161.75 | 155.05 | 155.75 | 155.75 | -3.8 (-2.38%) | 238,694 |
| 1 Feb 2013 | INR | 161.95 | 165.35 | 158.5 | 159.55 | 159.55 | -0.5 (-0.31%) | 484,569 |
| 31 Jan 2013 | INR | 158.45 | 161.3 | 156.5 | 160.05 | 160.05 | +2.05 (+1.30%) | 280,099 |
| 30 Jan 2013 | INR | 161.5 | 163 | 157.1 | 158 | 158 | -3.95 (-2.44%) | 293,281 |
| 29 Jan 2013 | INR | 161.7 | 164.4 | 159.3 | 161.95 | 161.95 | +0.15 (+0.09%) | 486,364 |
| 28 Jan 2013 | INR | 158.5 | 166.5 | 157.1 | 161.8 | 161.8 | +4 (+2.53%) | 1,064,161 |
| 25 Jan 2013 | INR | 154.4 | 159.2 | 152.45 | 157.8 | 157.8 | +3.95 (+2.57%) | 554,260 |
| 24 Jan 2013 | INR | 162.8 | 162.8 | 153.1 | 153.85 | 153.85 | -7.55 (-4.68%) | 975,654 |
| 23 Jan 2013 | INR | 156.7 | 162.9 | 155 | 161.4 | 161.4 | +5.75 (+3.69%) | 1,192,091 |
| 22 Jan 2013 | INR | 159.6 | 162 | 155.2 | 155.65 | 155.65 | -4.75 (-2.96%) | 539,305 |
| 21 Jan 2013 | INR | 162.5 | 164.65 | 159.25 | 160.4 | 160.4 | -0.95 (-0.59%) | 511,803 |
| 18 Jan 2013 | INR | 166 | 166.15 | 160.75 | 161.35 | 161.35 | -3.1 (-1.89%) | 471,205 |
| 17 Jan 2013 | INR | 165 | 167.8 | 162.5 | 164.45 | 164.45 | +0.75 (+0.46%) | 661,579 |
| 16 Jan 2013 | INR | 170 | 170 | 162.6 | 163.7 | 163.7 | -5.3 (-3.14%) | 842,911 |
| 15 Jan 2013 | INR | 172.5 | 176.3 | 166.5 | 169 | 169 | -3.25 (-1.89%) | 1,879,444 |
| 14 Jan 2013 | INR | 157 | 173.6 | 155.7 | 172.25 | 172.25 | +16.25 (+10.42%) | 2,748,008 |
| 11 Jan 2013 | INR | 166 | 167.2 | 155.1 | 156 | 156 | -10.4 (-6.25%) | 2,173,067 |
| 10 Jan 2013 | INR | 177 | 177.7 | 165.5 | 166.4 | 166.4 | -9.35 (-5.32%) | 1,390,752 |
| 9 Jan 2013 | INR | 178.6 | 180.45 | 174.3 | 175.75 | 175.75 | -2.2 (-1.24%) | 1,458,951 |
| 8 Jan 2013 | INR | 183.2 | 186.4 | 176.2 | 177.95 | 177.95 | -3.95 (-2.17%) | 2,095,487 |
| 7 Jan 2013 | INR | 188.4 | 194.9 | 180.6 | 181.9 | 181.9 | -5.6 (-2.99%) | 2,802,967 |
| 4 Jan 2013 | INR | 185.5 | 189.35 | 182.9 | 187.5 | 187.5 | +4.2 (+2.29%) | 2,535,066 |
| 3 Jan 2013 | INR | 175 | 184.8 | 175 | 183.3 | 183.3 | +7.8 (+4.44%) | 3,533,346 |
| 2 Jan 2013 | INR | 167.3 | 179.4 | 165.6 | 175.5 | 175.5 | +10.35 (+6.27%) | 5,777,459 |
| 1 Jan 2013 | INR | 150.6 | 167.9 | 150.6 | 165.15 | 165.15 | +15.45 (+10.32%) | 4,535,107 |
| 31 Dec 2012 | INR | 147.05 | 153.25 | 145 | 149.7 | 149.7 | +2.5 (+1.70%) | 1,711,877 |
| 28 Dec 2012 | INR | 149 | 154.3 | 145.65 | 147.2 | 147.2 | -1.8 (-1.21%) | 2,740,822 |
| 27 Dec 2012 | INR | 135.5 | 154.75 | 135.5 | 149 | 149 | 0.0 (0.0%) | 28,612,722 |
