| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 4.27 | 4.3 | 4.05 | 4.12 | 4.12 | -0.1 (-2.37%) | 96,739 |
| 25 Sep 2012 | INR | 4.28 | 4.29 | 4.15 | 4.22 | 4.22 | -0.03 (-0.71%) | 96,152 |
| 24 Sep 2012 | INR | 4.35 | 4.44 | 4.16 | 4.25 | 4.25 | -0.1 (-2.30%) | 135,327 |
| 21 Sep 2012 | INR | 4.49 | 4.58 | 4.25 | 4.35 | 4.35 | +0.12 (+2.84%) | 206,903 |
| 20 Sep 2012 | INR | 4.35 | 4.6 | 4.05 | 4.23 | 4.23 | +0.03 (+0.71%) | 770,931 |
| 18 Sep 2012 | INR | 4.3 | 4.4 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 62,742 |
| 17 Sep 2012 | INR | 4.45 | 4.45 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 125,973 |
| 14 Sep 2012 | INR | 4.3 | 4.45 | 4.2 | 4.35 | 4.35 | 0.0 (0.0%) | 144,920 |
| 13 Sep 2012 | INR | 4.46 | 4.49 | 4.2 | 4.35 | 4.35 | -0.07 (-1.58%) | 130,482 |
| 12 Sep 2012 | INR | 4.35 | 4.5 | 4 | 4.42 | 4.42 | +0.16 (+3.76%) | 340,377 |
| 11 Sep 2012 | INR | 4.19 | 4.35 | 4.06 | 4.26 | 4.26 | -0.14 (-3.18%) | 185,109 |
| 10 Sep 2012 | INR | 4.51 | 4.65 | 4.07 | 4.4 | 4.4 | -0.12 (-2.65%) | 120,733 |
| 8 Sep 2012 | INR | 4.55 | 4.6 | 4.41 | 4.52 | 4.52 | +0.32 (+7.62%) | 39,935 |
| 7 Sep 2012 | INR | 4.29 | 4.56 | 4.01 | 4.2 | 4.2 | -0.09 (-2.10%) | 171,672 |
| 6 Sep 2012 | INR | 4.25 | 4.4 | 4.2 | 4.29 | 4.29 | +0.01 (+0.23%) | 80,400 |
| 5 Sep 2012 | INR | 4.38 | 4.38 | 4.11 | 4.28 | 4.28 | -0.05 (-1.15%) | 222,252 |
| 4 Sep 2012 | INR | 4.24 | 4.4 | 4.11 | 4.33 | 4.33 | +0.15 (+3.59%) | 110,627 |
| 3 Sep 2012 | INR | 4.1 | 4.24 | 4.01 | 4.18 | 4.18 | +0.1 (+2.45%) | 157,231 |
| 31 Aug 2012 | INR | 3.91 | 4.08 | 3.91 | 4.08 | 4.08 | +0.23 (+5.97%) | 125,335 |
| 30 Aug 2012 | INR | 3.74 | 3.91 | 3.7 | 3.85 | 3.85 | +0.09 (+2.39%) | 143,411 |
| 29 Aug 2012 | INR | 3.75 | 3.95 | 3.67 | 3.76 | 3.76 | +0.24 (+6.82%) | 101,881 |
| 28 Aug 2012 | INR | 3.74 | 3.85 | 3.51 | 3.52 | 3.52 | -0.21 (-5.63%) | 455,094 |
| 27 Aug 2012 | INR | 3.78 | 3.78 | 3.61 | 3.73 | 3.73 | +0.18 (+5.07%) | 25,053 |
| 24 Aug 2012 | INR | 3.7 | 3.84 | 3.52 | 3.55 | 3.55 | -0.14 (-3.79%) | 415,125 |
| 23 Aug 2012 | INR | 3.45 | 3.69 | 3.45 | 3.69 | 3.69 | +0.17 (+4.83%) | 178,306 |
| 22 Aug 2012 | INR | 3.54 | 3.64 | 3.38 | 3.52 | 3.52 | 0.0 (0.0%) | 240,193 |
| 21 Aug 2012 | INR | 3.65 | 3.7 | 3.42 | 3.52 | 3.52 | -0.06 (-1.68%) | 158,029 |
| 17 Aug 2012 | INR | 3.65 | 3.65 | 3.38 | 3.58 | 3.58 | -0.02 (-0.56%) | 128,978 |
| 16 Aug 2012 | INR | 3.8 | 3.8 | 3.54 | 3.6 | 3.6 | -0.12 (-3.23%) | 635,508 |
| 14 Aug 2012 | INR | 3.6 | 3.84 | 3.51 | 3.72 | 3.72 | +0.02 (+0.54%) | 123,290 |
