| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 8.1 | 8.48 | 8 | 8.23 | 8.23 | +0.01 (+0.12%) | 172,136 |
| 25 Sep 2012 | INR | 8.5 | 8.6 | 8.17 | 8.22 | 8.22 | -0.24 (-2.84%) | 1,748,308 |
| 24 Sep 2012 | INR | 7.99 | 8.6 | 7.81 | 8.46 | 8.46 | +0.63 (+8.05%) | 767,327 |
| 21 Sep 2012 | INR | 7.9 | 8 | 7.6 | 7.83 | 7.83 | +0.17 (+2.22%) | 323,018 |
| 20 Sep 2012 | INR | 7.8 | 7.85 | 7.51 | 7.66 | 7.66 | -0.17 (-2.17%) | 1,394,043 |
| 18 Sep 2012 | INR | 7.55 | 7.92 | 7.45 | 7.83 | 7.83 | +0.47 (+6.39%) | 1,447,480 |
| 17 Sep 2012 | INR | 7.64 | 7.64 | 7.25 | 7.36 | 7.36 | +0.08 (+1.10%) | 825,506 |
| 14 Sep 2012 | INR | 7.15 | 7.59 | 6.85 | 7.28 | 7.28 | +0.37 (+5.35%) | 297,642 |
| 13 Sep 2012 | INR | 6.7 | 7.15 | 6.61 | 6.91 | 6.91 | +0.2 (+2.98%) | 279,497 |
| 12 Sep 2012 | INR | 6.69 | 6.78 | 6.6 | 6.71 | 6.71 | +0.06 (+0.90%) | 99,247 |
| 11 Sep 2012 | INR | 6.44 | 6.8 | 6.44 | 6.65 | 6.65 | +0.07 (+1.06%) | 117,030 |
| 10 Sep 2012 | INR | 6.5 | 6.75 | 6.42 | 6.58 | 6.58 | +0.14 (+2.17%) | 146,517 |
| 8 Sep 2012 | INR | 6.45 | 6.49 | 6.36 | 6.44 | 6.44 | -0.03 (-0.46%) | 24,873 |
| 7 Sep 2012 | INR | 6.59 | 6.65 | 6.41 | 6.47 | 6.47 | +0.04 (+0.62%) | 98,215 |
| 6 Sep 2012 | INR | 6.4 | 6.49 | 6.35 | 6.43 | 6.43 | -0.08 (-1.23%) | 59,212 |
| 5 Sep 2012 | INR | 6.5 | 6.57 | 6.38 | 6.51 | 6.51 | -0.01 (-0.15%) | 56,675 |
| 4 Sep 2012 | INR | 6.6 | 6.63 | 6.4 | 6.52 | 6.52 | -0.08 (-1.21%) | 78,741 |
| 3 Sep 2012 | INR | 6.79 | 6.79 | 6.51 | 6.6 | 6.6 | +0.15 (+2.33%) | 69,654 |
| 31 Aug 2012 | INR | 6.2 | 6.8 | 6.15 | 6.45 | 6.45 | +0.11 (+1.74%) | 214,054 |
| 30 Aug 2012 | INR | 6.39 | 6.45 | 6.23 | 6.34 | 6.34 | -0.06 (-0.94%) | 186,763 |
| 29 Aug 2012 | INR | 6.65 | 6.65 | 6.25 | 6.4 | 6.4 | -0.08 (-1.23%) | 161,644 |
| 28 Aug 2012 | INR | 7.15 | 7.25 | 6.15 | 6.48 | 6.48 | -0.55 (-7.82%) | 474,276 |
| 27 Aug 2012 | INR | 7.15 | 7.19 | 6.93 | 7.03 | 7.03 | -0.17 (-2.36%) | 149,293 |
| 24 Aug 2012 | INR | 7.35 | 7.35 | 6.96 | 7.2 | 7.2 | -0.15 (-2.04%) | 813,141 |
| 23 Aug 2012 | INR | 7.5 | 7.6 | 7.25 | 7.35 | 7.35 | -0.1 (-1.34%) | 152,274 |
| 22 Aug 2012 | INR | 7.75 | 7.82 | 7.42 | 7.45 | 7.45 | -0.3 (-3.87%) | 209,829 |
| 21 Aug 2012 | INR | 7.7 | 7.85 | 7.68 | 7.75 | 7.75 | +0.05 (+0.65%) | 114,016 |
| 17 Aug 2012 | INR | 7.85 | 7.9 | 7.7 | 7.7 | 7.7 | -0.06 (-0.77%) | 129,789 |
| 16 Aug 2012 | INR | 7.7 | 7.89 | 7.7 | 7.76 | 7.76 | -0.02 (-0.26%) | 85,152 |
| 14 Aug 2012 | INR | 7.75 | 7.85 | 7.71 | 7.78 | 7.78 | +0.07 (+0.91%) | 97,225 |
