| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2013 | INR | 270 | 275.8 | 260.25 | 263.7 | 263.7 | -4.3 (-1.60%) | 48,230 |
| 1 Feb 2013 | INR | 269.65 | 270.5 | 264.75 | 268 | 268 | +3 (+1.13%) | 57,358 |
| 31 Jan 2013 | INR | 272 | 272 | 252.3 | 265 | 265 | -8 (-2.93%) | 104,558 |
| 30 Jan 2013 | INR | 279.5 | 282.95 | 270 | 273 | 273 | -3.4 (-1.23%) | 131,315 |
| 29 Jan 2013 | INR | 280 | 280.5 | 268.75 | 276.4 | 276.4 | +5.45 (+2.01%) | 169,849 |
| 28 Jan 2013 | INR | 270.3 | 271.95 | 266.1 | 270.95 | 270.95 | +1.15 (+0.43%) | 80,236 |
| 25 Jan 2013 | INR | 263.05 | 270 | 260.15 | 269.8 | 269.8 | +8.65 (+3.31%) | 217,042 |
| 24 Jan 2013 | INR | 261.2 | 267.05 | 257.55 | 261.15 | 261.15 | +4.15 (+1.61%) | 202,302 |
| 23 Jan 2013 | INR | 263.15 | 270.9 | 256.5 | 257 | 257 | -5.25 (-2.00%) | 162,092 |
| 22 Jan 2013 | INR | 268.65 | 270.7 | 260.2 | 262.25 | 262.25 | -4.25 (-1.59%) | 85,407 |
| 21 Jan 2013 | INR | 268.9 | 274 | 262.1 | 266.5 | 266.5 | -1.05 (-0.39%) | 98,073 |
| 18 Jan 2013 | INR | 283.6 | 283.65 | 264.7 | 267.55 | 267.55 | -13.35 (-4.75%) | 228,806 |
| 17 Jan 2013 | INR | 283 | 288.35 | 280.1 | 280.9 | 280.9 | -4 (-1.40%) | 60,943 |
| 16 Jan 2013 | INR | 288.05 | 292.5 | 283.4 | 284.9 | 284.9 | -3 (-1.04%) | 83,438 |
| 15 Jan 2013 | INR | 291.4 | 298 | 287 | 287.9 | 287.9 | -6.05 (-2.06%) | 110,621 |
| 14 Jan 2013 | INR | 285 | 296.95 | 278 | 293.95 | 293.95 | +6.95 (+2.42%) | 212,073 |
| 11 Jan 2013 | INR | 302 | 302 | 285 | 287 | 287 | -13.55 (-4.51%) | 149,853 |
| 10 Jan 2013 | INR | 298.75 | 305.8 | 296 | 300.55 | 300.55 | +5.55 (+1.88%) | 305,262 |
| 9 Jan 2013 | INR | 309 | 313.9 | 294.45 | 295 | 295 | -11.5 (-3.75%) | 851,126 |
| 8 Jan 2013 | INR | 279.35 | 314.5 | 277 | 306.5 | 306.5 | +28.6 (+10.29%) | 1,606,700 |
| 7 Jan 2013 | INR | 281.75 | 282.95 | 277.3 | 277.9 | 277.9 | -0.75 (-0.27%) | 61,608 |
| 4 Jan 2013 | INR | 282.2 | 289.7 | 276 | 278.65 | 278.65 | -2.15 (-0.77%) | 144,366 |
| 3 Jan 2013 | INR | 286.3 | 286.3 | 280.55 | 280.8 | 280.8 | -1.5 (-0.53%) | 72,271 |
| 2 Jan 2013 | INR | 286.35 | 289.1 | 282 | 282.3 | 282.3 | +0.3 (+0.11%) | 117,368 |
| 1 Jan 2013 | INR | 283.2 | 286 | 282 | 282 | 282 | +2.3 (+0.82%) | 57,197 |
| 31 Dec 2012 | INR | 281.1 | 289.9 | 279 | 279.7 | 279.7 | +0.45 (+0.16%) | 146,394 |
| 28 Dec 2012 | INR | 283.4 | 286 | 279.05 | 279.25 | 279.25 | -4.65 (-1.64%) | 53,571 |
| 27 Dec 2012 | INR | 285 | 287.25 | 280.55 | 283.9 | 283.9 | -0.1 (-0.04%) | 89,343 |
| 26 Dec 2012 | INR | 286.3 | 289 | 282.6 | 284 | 284 | +0.2 (+0.07%) | 68,102 |
| 24 Dec 2012 | INR | 293 | 293 | 282.25 | 283.8 | 283.8 | -7.85 (-2.69%) | 97,230 |
