| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | INR | 1,905.05 | 1,921.4 | 1,876.65 | 1,906.15 | 381.23 | +11.2 (+0.59%) | 326,107 |
| 5 Feb 2013 | INR | 1,870 | 1,929.9 | 1,836.5 | 1,894.95 | 378.99 | +39.2 (+2.11%) | 689,807 |
| 4 Feb 2013 | INR | 1,875 | 1,901 | 1,845.2 | 1,855.75 | 371.15 | -9.95 (-0.53%) | 202,576 |
| 1 Feb 2013 | INR | 1,811 | 1,879.95 | 1,806 | 1,865.7 | 373.14 | +60.7 (+3.36%) | 368,611 |
| 31 Jan 2013 | INR | 1,819 | 1,829 | 1,779 | 1,805 | 361 | -9.95 (-0.55%) | 152,012 |
| 30 Jan 2013 | INR | 1,825 | 1,833 | 1,801 | 1,814.95 | 362.99 | +5.55 (+0.31%) | 114,678 |
| 29 Jan 2013 | INR | 1,856 | 1,856 | 1,801 | 1,809.4 | 361.88 | -31.9 (-1.73%) | 156,665 |
| 28 Jan 2013 | INR | 1,800 | 1,847.65 | 1,799 | 1,841.3 | 368.26 | +50.85 (+2.84%) | 219,490 |
| 25 Jan 2013 | INR | 1,756 | 1,803 | 1,756 | 1,790.45 | 358.09 | +35.4 (+2.02%) | 141,149 |
| 24 Jan 2013 | INR | 1,791.25 | 1,810.4 | 1,745.05 | 1,755.05 | 351.01 | -44.15 (-2.45%) | 157,395 |
| 23 Jan 2013 | INR | 1,768.4 | 1,809 | 1,765.05 | 1,799.2 | 359.84 | +41.2 (+2.34%) | 281,020 |
| 22 Jan 2013 | INR | 1,812 | 1,817.35 | 1,753 | 1,758 | 351.6 | -49.85 (-2.76%) | 214,982 |
| 21 Jan 2013 | INR | 1,825.5 | 1,836.7 | 1,799.95 | 1,807.85 | 361.57 | +5.5 (+0.31%) | 196,529 |
| 18 Jan 2013 | INR | 1,766.15 | 1,832 | 1,766 | 1,802.35 | 360.47 | +44.55 (+2.53%) | 379,645 |
| 17 Jan 2013 | INR | 1,795 | 1,809 | 1,741.15 | 1,757.8 | 351.56 | -33.3 (-1.86%) | 423,990 |
| 16 Jan 2013 | INR | 1,818.8 | 1,838.35 | 1,753.3 | 1,791.1 | 358.22 | -30.05 (-1.65%) | 667,747 |
| 15 Jan 2013 | INR | 1,880.05 | 1,915.15 | 1,804.35 | 1,821.15 | 364.23 | -54.4 (-2.90%) | 313,515 |
| 14 Jan 2013 | INR | 1,900 | 1,900 | 1,862.6 | 1,875.55 | 375.11 | -19.45 (-1.03%) | 112,983 |
| 11 Jan 2013 | INR | 1,925 | 1,927.5 | 1,882.05 | 1,895 | 379 | -24.65 (-1.28%) | 127,122 |
| 10 Jan 2013 | INR | 1,915 | 1,934 | 1,893.65 | 1,919.65 | 383.93 | +16.35 (+0.86%) | 266,139 |
| 9 Jan 2013 | INR | 1,890 | 1,917.05 | 1,874 | 1,903.3 | 380.66 | +26.15 (+1.39%) | 250,766 |
| 8 Jan 2013 | INR | 1,915 | 1,918.95 | 1,865 | 1,877.15 | 375.43 | -38.1 (-1.99%) | 253,116 |
| 7 Jan 2013 | INR | 1,940.15 | 1,949.8 | 1,906.9 | 1,915.25 | 383.05 | -21.65 (-1.12%) | 178,424 |
| 4 Jan 2013 | INR | 1,945 | 1,957 | 1,918 | 1,936.9 | 387.38 | -13.2 (-0.68%) | 165,688 |
| 3 Jan 2013 | INR | 1,986 | 1,994 | 1,940.1 | 1,950.1 | 390.02 | -33.1 (-1.67%) | 194,455 |
| 2 Jan 2013 | INR | 1,962 | 2,002.35 | 1,956 | 1,983.2 | 396.64 | +30.5 (+1.56%) | 315,210 |
| 1 Jan 2013 | INR | 1,909.55 | 1,968.85 | 1,909.55 | 1,952.7 | 390.54 | +53.3 (+2.81%) | 327,971 |
| 31 Dec 2012 | INR | 1,904.65 | 1,919 | 1,891 | 1,899.4 | 379.88 | +0.35 (+0.02%) | 161,675 |
| 28 Dec 2012 | INR | 1,901 | 1,926.4 | 1,880.65 | 1,899.05 | 379.81 | +0.2 (+0.01%) | 198,911 |
| 27 Dec 2012 | INR | 1,932 | 1,939.9 | 1,890.35 | 1,898.85 | 379.77 | -33.25 (-1.72%) | 190,109 |
