| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | INR | 599.65 | 604 | 591.1 | 597.15 | 597.15 | -2.5 (-0.42%) | 4,745 |
| 19 Mar 2013 | INR | 602 | 602 | 587.5 | 599.65 | 599.65 | -0.65 (-0.11%) | 5,925 |
| 18 Mar 2013 | INR | 585 | 602.7 | 580.1 | 600.3 | 600.3 | +15.85 (+2.71%) | 13,886 |
| 15 Mar 2013 | INR | 579 | 590 | 560 | 584.45 | 584.45 | +4.55 (+0.78%) | 9,881 |
| 14 Mar 2013 | INR | 573.3 | 583 | 570 | 579.9 | 579.9 | +7.85 (+1.37%) | 3,591 |
| 13 Mar 2013 | INR | 570 | 575.9 | 569 | 572.05 | 572.05 | -0.35 (-0.06%) | 1,417 |
| 12 Mar 2013 | INR | 575 | 577.4 | 565 | 572.4 | 572.4 | -5.5 (-0.95%) | 1,388 |
| 11 Mar 2013 | INR | 576.95 | 579.75 | 570.05 | 577.9 | 577.9 | +1.2 (+0.21%) | 1,857 |
| 8 Mar 2013 | INR | 573.55 | 581 | 565.05 | 576.7 | 576.7 | +3.2 (+0.56%) | 5,608 |
| 7 Mar 2013 | INR | 568 | 575.5 | 565.1 | 573.5 | 573.5 | +6 (+1.06%) | 2,539 |
| 6 Mar 2013 | INR | 585.75 | 585.75 | 561.6 | 567.5 | 567.5 | -15.4 (-2.64%) | 8,896 |
| 5 Mar 2013 | INR | 558.9 | 594 | 555 | 582.9 | 582.9 | +29.75 (+5.38%) | 14,736 |
| 4 Mar 2013 | INR | 551.05 | 559.9 | 543.05 | 553.15 | 553.15 | -1.95 (-0.35%) | 3,971 |
| 1 Mar 2013 | INR | 565 | 565 | 550 | 555.1 | 555.1 | -12 (-2.12%) | 159,214 |
| 28 Feb 2013 | INR | 555.05 | 575 | 550.05 | 567.1 | 567.1 | +12.2 (+2.20%) | 163,751 |
| 27 Feb 2013 | INR | 557.65 | 565 | 550 | 554.9 | 554.9 | -2.75 (-0.49%) | 157,087 |
| 26 Feb 2013 | INR | 565 | 567.55 | 550.25 | 557.65 | 557.65 | -6.85 (-1.21%) | 155,341 |
| 25 Feb 2013 | INR | 568 | 571 | 558 | 564.5 | 564.5 | -7.5 (-1.31%) | 157,291 |
| 22 Feb 2013 | INR | 581.2 | 594 | 549.2 | 572 | 572 | +11.55 (+2.06%) | 13,389 |
| 21 Feb 2013 | INR | 558.5 | 568.9 | 547.15 | 560.45 | 560.45 | +1.9 (+0.34%) | 4,767 |
| 20 Feb 2013 | INR | 570 | 570.95 | 555 | 558.55 | 558.55 | -11.45 (-2.01%) | 3,403 |
| 19 Feb 2013 | INR | 575.1 | 575.1 | 567 | 570 | 570 | -6.65 (-1.15%) | 2,290 |
| 18 Feb 2013 | INR | 574.95 | 580 | 569.25 | 576.65 | 576.65 | +5.95 (+1.04%) | 167,384 |
| 15 Feb 2013 | INR | 576.9 | 576.9 | 560.65 | 570.7 | 570.7 | +9.25 (+1.65%) | 157,472 |
| 14 Feb 2013 | INR | 558 | 569.45 | 555.1 | 561.45 | 561.45 | +3.3 (+0.59%) | 12,137 |
| 13 Feb 2013 | INR | 555 | 560.65 | 552.05 | 558.15 | 558.15 | +7.2 (+1.31%) | 7,917 |
| 12 Feb 2013 | INR | 564.95 | 566 | 548.05 | 550.95 | 550.95 | -9.5 (-1.70%) | 9,410 |
| 11 Feb 2013 | INR | 552 | 567.95 | 545.6 | 560.45 | 560.45 | +11.65 (+2.12%) | 18,445 |
| 8 Feb 2013 | INR | 554.5 | 554.5 | 546.7 | 548.8 | 548.8 | -1.65 (-0.30%) | 2,372 |
| 7 Feb 2013 | INR | 552.05 | 560 | 549.05 | 550.45 | 550.45 | -1.85 (-0.33%) | 75,403 |
