| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2013 | INR | 2,268.9 | 2,280 | 2,237 | 2,279.8 | 227.98 | +13.8 (+0.61%) | 13,692,360 |
| 18 Feb 2013 | INR | 2,235 | 2,268.8 | 2,235 | 2,266 | 226.6 | +36 (+1.61%) | 18,380,120 |
| 15 Feb 2013 | INR | 2,207 | 2,247.7 | 2,205.2 | 2,230 | 223 | +23.2 (+1.05%) | 21,127,420 |
| 14 Feb 2013 | INR | 2,250 | 2,269 | 2,175 | 2,206.8 | 220.68 | -44 (-1.95%) | 60,922,460 |
| 13 Feb 2013 | INR | 2,302 | 2,323.3 | 2,242.5 | 2,250.8 | 225.08 | -49.2 (-2.14%) | 27,599,120 |
| 12 Feb 2013 | INR | 2,301 | 2,307.6 | 2,278.8 | 2,300 | 230 | +9 (+0.39%) | 13,296,820 |
| 11 Feb 2013 | INR | 2,289.9 | 2,311.9 | 2,277.4 | 2,291 | 229.1 | +9 (+0.39%) | 14,811,360 |
| 8 Feb 2013 | INR | 2,320 | 2,342.9 | 2,276.1 | 2,282 | 228.2 | -42.6 (-1.83%) | 17,646,650 |
| 7 Feb 2013 | INR | 2,334 | 2,364 | 2,320.2 | 2,324.6 | 232.46 | -18.4 (-0.79%) | 13,760,530 |
| 6 Feb 2013 | INR | 2,385 | 2,387.9 | 2,342 | 2,343 | 234.3 | -32 (-1.35%) | 13,866,580 |
| 5 Feb 2013 | INR | 2,350 | 2,380.6 | 2,328.1 | 2,375 | 237.5 | +24 (+1.02%) | 22,375,350 |
| 4 Feb 2013 | INR | 2,417.5 | 2,429.3 | 2,345 | 2,351 | 235.1 | -57.1 (-2.37%) | 18,596,650 |
| 1 Feb 2013 | INR | 2,431 | 2,452.1 | 2,401 | 2,408.1 | 240.81 | -24 (-0.99%) | 14,516,810 |
| 31 Jan 2013 | INR | 2,436 | 2,456.7 | 2,416.2 | 2,432.1 | 243.21 | -1.9 (-0.08%) | 25,528,120 |
| 30 Jan 2013 | INR | 2,477 | 2,487 | 2,426.6 | 2,434 | 243.4 | -28 (-1.14%) | 23,715,290 |
| 29 Jan 2013 | INR | 2,490.6 | 2,535 | 2,455.1 | 2,462 | 246.2 | -28 (-1.12%) | 46,331,240 |
| 28 Jan 2013 | INR | 2,525 | 2,533.8 | 2,483 | 2,490 | 249 | -27.4 (-1.09%) | 18,349,860 |
| 25 Jan 2013 | INR | 2,459.7 | 2,524.8 | 2,448 | 2,517.4 | 251.74 | +52.4 (+2.13%) | 12,460,930 |
| 24 Jan 2013 | INR | 2,480 | 2,484.4 | 2,440.6 | 2,465 | 246.5 | -15 (-0.60%) | 17,650,270 |
| 23 Jan 2013 | INR | 2,471 | 2,492.1 | 2,452.2 | 2,480 | 248 | +14.5 (+0.59%) | 15,042,750 |
| 22 Jan 2013 | INR | 2,490 | 2,509 | 2,454.4 | 2,465.5 | 246.55 | -27.5 (-1.10%) | 12,954,000 |
| 21 Jan 2013 | INR | 2,495 | 2,511.4 | 2,490.1 | 2,493 | 249.3 | +4.9 (+0.20%) | 11,849,060 |
| 18 Jan 2013 | INR | 2,485 | 2,517.7 | 2,478.1 | 2,488.1 | 248.81 | +7.5 (+0.30%) | 16,073,730 |
| 17 Jan 2013 | INR | 2,425.5 | 2,482.5 | 2,423 | 2,480.6 | 248.06 | +54.7 (+2.25%) | 14,091,240 |
| 16 Jan 2013 | INR | 2,480 | 2,493.5 | 2,424 | 2,425.9 | 242.59 | -58.5 (-2.35%) | 14,390,080 |
| 15 Jan 2013 | INR | 2,505 | 2,517.4 | 2,470.2 | 2,484.4 | 248.44 | -21.6 (-0.86%) | 12,219,330 |
| 14 Jan 2013 | INR | 2,491 | 2,520 | 2,475.2 | 2,506 | 250.6 | +21.1 (+0.85%) | 17,721,580 |
| 11 Jan 2013 | INR | 2,549 | 2,550 | 2,483.3 | 2,484.9 | 248.49 | -48 (-1.90%) | 14,156,720 |
| 10 Jan 2013 | INR | 2,540 | 2,551.7 | 2,522.5 | 2,532.9 | 253.29 | +10.9 (+0.43%) | 21,504,650 |
| 9 Jan 2013 | INR | 2,494 | 2,540 | 2,494 | 2,522 | 252.2 | +22.3 (+0.89%) | 22,474,110 |
