| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 5.46 | 5.93 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 18,777 |
| 24 Sep 2012 | INR | 5.72 | 5.77 | 5.38 | 5.68 | 5.68 | +0.38 (+7.17%) | 19,178 |
| 21 Sep 2012 | INR | 5.48 | 5.56 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 13,265 |
| 20 Sep 2012 | INR | 5.29 | 5.37 | 4.88 | 5.35 | 5.35 | +0.23 (+4.49%) | 59,550 |
| 18 Sep 2012 | INR | 4.86 | 5.12 | 4.85 | 5.12 | 5.12 | +0.32 (+6.67%) | 7,128 |
| 17 Sep 2012 | INR | 4.7 | 5 | 4.57 | 4.8 | 4.8 | +0.04 (+0.84%) | 38,009 |
| 14 Sep 2012 | INR | 4.86 | 4.98 | 4.76 | 4.76 | 4.76 | -0.19 (-3.84%) | 14,531 |
| 13 Sep 2012 | INR | 4.88 | 4.95 | 4.78 | 4.95 | 4.95 | +0.18 (+3.77%) | 9,927 |
| 12 Sep 2012 | INR | 4.96 | 4.96 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 16,301 |
| 11 Sep 2012 | INR | 4.99 | 5.04 | 4.61 | 4.78 | 4.78 | -0.02 (-0.42%) | 23,478 |
| 10 Sep 2012 | INR | 4.92 | 4.99 | 4.8 | 4.8 | 4.8 | +0.04 (+0.84%) | 44,415 |
| 8 Sep 2012 | INR | 4.8 | 4.8 | 4.75 | 4.76 | 4.76 | -0.15 (-3.05%) | 500 |
| 7 Sep 2012 | INR | 5.04 | 5.05 | 4.9 | 4.91 | 4.91 | +0.09 (+1.87%) | 11,057 |
| 6 Sep 2012 | INR | 5.05 | 5.05 | 4.75 | 4.82 | 4.82 | -0.13 (-2.63%) | 5,678 |
| 5 Sep 2012 | INR | 5 | 5.05 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 44,315 |
| 4 Sep 2012 | INR | 5 | 5.09 | 4.9 | 5 | 5 | +0.06 (+1.21%) | 9,361 |
| 3 Sep 2012 | INR | 5 | 5.1 | 4.91 | 4.94 | 4.94 | -0.21 (-4.08%) | 12,244 |
| 31 Aug 2012 | INR | 5.3 | 5.3 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 37,637 |
| 30 Aug 2012 | INR | 4.87 | 5.29 | 4.87 | 5.25 | 5.25 | +0.15 (+2.94%) | 24,580 |
| 29 Aug 2012 | INR | 5.1 | 5.29 | 5.06 | 5.1 | 5.1 | +0.06 (+1.19%) | 56,941 |
| 28 Aug 2012 | INR | 5.4 | 5.4 | 5.02 | 5.04 | 5.04 | -0.23 (-4.36%) | 7,653 |
| 27 Aug 2012 | INR | 5.23 | 5.27 | 4.86 | 5.27 | 5.27 | +0.25 (+4.98%) | 23,328 |
| 24 Aug 2012 | INR | 5.45 | 5.45 | 4.99 | 5.02 | 5.02 | -0.22 (-4.20%) | 40,271 |
| 23 Aug 2012 | INR | 5.46 | 5.46 | 5.2 | 5.24 | 5.24 | -0.05 (-0.95%) | 28,550 |
| 22 Aug 2012 | INR | 5.55 | 5.55 | 5.07 | 5.29 | 5.29 | -0.24 (-4.34%) | 32,183 |
| 21 Aug 2012 | INR | 5.3 | 5.74 | 5.29 | 5.53 | 5.53 | -0.03 (-0.54%) | 34,056 |
| 17 Aug 2012 | INR | 5.92 | 5.92 | 5.4 | 5.56 | 5.56 | -0.15 (-2.63%) | 22,428 |
| 16 Aug 2012 | INR | 5.7 | 5.71 | 5.2 | 5.71 | 5.71 | +0.27 (+4.96%) | 24,899 |
| 14 Aug 2012 | INR | 5.9 | 5.9 | 5.4 | 5.44 | 5.44 | -0.3 (-5.23%) | 23,350 |
| 13 Aug 2012 | INR | 6.14 | 6.14 | 5.6 | 5.74 | 5.74 | -0.17 (-2.88%) | 41,961 |
