| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2013 | INR | 2,090.5 | 2,097 | 2,057.5 | 2,071.6 | 207.16 | -28.5 (-1.36%) | 15,062,340 |
| 3 Apr 2013 | INR | 2,136.3 | 2,157 | 2,090.6 | 2,100.1 | 210.01 | -44.9 (-2.09%) | 23,043,560 |
| 2 Apr 2013 | INR | 2,082.2 | 2,148 | 2,075.7 | 2,145 | 214.5 | +60.3 (+2.89%) | 15,282,510 |
| 1 Apr 2013 | INR | 2,085 | 2,098 | 2,066.5 | 2,084.7 | 208.47 | +4.7 (+0.23%) | 11,155,370 |
| 28 Mar 2013 | INR | 2,048.9 | 2,080 | 2,031 | 2,080 | 208 | +33.5 (+1.64%) | 18,801,120 |
| 26 Mar 2013 | INR | 2,050 | 2,067.9 | 2,027.1 | 2,046.5 | 204.65 | -13.6 (-0.66%) | 16,268,370 |
| 25 Mar 2013 | INR | 2,124.9 | 2,125.1 | 2,052.9 | 2,060.1 | 206.01 | -19.9 (-0.96%) | 22,640,640 |
| 22 Mar 2013 | INR | 2,123.3 | 2,130 | 2,076 | 2,080 | 208 | -43.2 (-2.03%) | 20,894,740 |
| 21 Mar 2013 | INR | 2,126 | 2,159 | 2,080.3 | 2,123.2 | 212.32 | +4.4 (+0.21%) | 32,310,360 |
| 20 Mar 2013 | INR | 2,199.5 | 2,209.7 | 2,110.3 | 2,118.8 | 211.88 | -89.1 (-4.04%) | 23,048,180 |
| 19 Mar 2013 | INR | 2,266 | 2,269.7 | 2,170.2 | 2,207.9 | 220.79 | -42.1 (-1.87%) | 40,393,960 |
| 18 Mar 2013 | INR | 2,237.7 | 2,259.2 | 2,233.4 | 2,250 | 225 | -14.9 (-0.66%) | 11,219,240 |
| 15 Mar 2013 | INR | 2,264 | 2,273.8 | 2,237.5 | 2,264.9 | 226.49 | +9.9 (+0.44%) | 22,161,680 |
| 14 Mar 2013 | INR | 2,179 | 2,261.5 | 2,165.2 | 2,255 | 225.5 | +82.4 (+3.79%) | 33,666,130 |
| 13 Mar 2013 | INR | 2,197 | 2,218.1 | 2,171.2 | 2,172.6 | 217.26 | -31.4 (-1.42%) | 21,052,580 |
| 12 Mar 2013 | INR | 2,207 | 2,228 | 2,183.1 | 2,204 | 220.4 | -1 (-0.05%) | 21,840,370 |
| 11 Mar 2013 | INR | 2,209.4 | 2,221 | 2,193.7 | 2,205 | 220.5 | +1 (+0.05%) | 14,154,810 |
| 8 Mar 2013 | INR | 2,177.3 | 2,219 | 2,176.1 | 2,204 | 220.4 | +34 (+1.57%) | 19,462,340 |
| 7 Mar 2013 | INR | 2,162.3 | 2,172 | 2,145.2 | 2,170 | 217 | -1.4 (-0.06%) | 11,774,640 |
| 6 Mar 2013 | INR | 2,141 | 2,175 | 2,136.5 | 2,171.4 | 217.14 | +49.8 (+2.35%) | 21,540,750 |
| 5 Mar 2013 | INR | 2,112 | 2,139 | 2,081.4 | 2,121.6 | 212.16 | +19.6 (+0.93%) | 19,059,400 |
| 4 Mar 2013 | INR | 2,087.4 | 2,108.6 | 2,076.5 | 2,102 | 210.2 | +15.1 (+0.72%) | 18,279,980 |
| 1 Mar 2013 | INR | 2,087 | 2,109 | 2,066 | 2,086.9 | 208.69 | -14.1 (-0.67%) | 21,676,800 |
| 28 Feb 2013 | INR | 2,234 | 2,236.7 | 2,051 | 2,101 | 210.1 | -110.2 (-4.98%) | 58,729,590 |
| 27 Feb 2013 | INR | 2,212.5 | 2,232.7 | 2,197 | 2,211.2 | 221.12 | +6.2 (+0.28%) | 14,100,300 |
| 26 Feb 2013 | INR | 2,208 | 2,216 | 2,188.7 | 2,205 | 220.5 | -17.6 (-0.79%) | 16,446,360 |
| 25 Feb 2013 | INR | 2,210 | 2,239 | 2,201.1 | 2,222.6 | 222.26 | +25.6 (+1.17%) | 16,887,440 |
| 22 Feb 2013 | INR | 2,211 | 2,225.5 | 2,190.1 | 2,197 | 219.7 | -10.1 (-0.46%) | 18,284,310 |
| 21 Feb 2013 | INR | 2,239.4 | 2,243 | 2,200.2 | 2,207.1 | 220.71 | -41.5 (-1.85%) | 19,310,510 |
| 20 Feb 2013 | INR | 2,285 | 2,287.2 | 2,246.6 | 2,248.6 | 224.86 | -31.2 (-1.37%) | 16,094,270 |
