| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 8.6 | 8.6 | 8.21 | 8.37 | 8.37 | -0.01 (-0.12%) | 54,717 |
| 25 Sep 2012 | INR | 8.6 | 8.84 | 8.25 | 8.38 | 8.38 | -0.23 (-2.67%) | 346,132 |
| 24 Sep 2012 | INR | 9 | 9.2 | 8.56 | 8.61 | 8.61 | -0.23 (-2.60%) | 232,832 |
| 21 Sep 2012 | INR | 8.55 | 9.25 | 8.55 | 8.84 | 8.84 | +0.42 (+4.99%) | 346,854 |
| 20 Sep 2012 | INR | 8.7 | 8.72 | 8.3 | 8.42 | 8.42 | -0.36 (-4.10%) | 71,833 |
| 18 Sep 2012 | INR | 8.25 | 8.85 | 8.1 | 8.78 | 8.78 | +0.76 (+9.48%) | 169,186 |
| 17 Sep 2012 | INR | 8 | 8.4 | 7.9 | 8.02 | 8.02 | -0.04 (-0.50%) | 107,827 |
| 14 Sep 2012 | INR | 8.04 | 8.1 | 7.7 | 8.06 | 8.06 | +0.18 (+2.28%) | 65,045 |
| 13 Sep 2012 | INR | 8 | 8.08 | 7.75 | 7.88 | 7.88 | -0.13 (-1.62%) | 49,588 |
| 12 Sep 2012 | INR | 8 | 8.09 | 8 | 8.01 | 8.01 | +0.01 (+0.13%) | 186,414 |
| 11 Sep 2012 | INR | 7.8 | 8.05 | 7.7 | 8 | 8 | +0.23 (+2.96%) | 100,147 |
| 10 Sep 2012 | INR | 7.55 | 7.94 | 7.45 | 7.77 | 7.77 | +0.23 (+3.05%) | 92,195 |
| 8 Sep 2012 | INR | 7.51 | 7.59 | 7.5 | 7.54 | 7.54 | +0.03 (+0.40%) | 9,864 |
| 7 Sep 2012 | INR | 7.7 | 7.75 | 7.5 | 7.51 | 7.51 | -0.02 (-0.27%) | 53,033 |
| 6 Sep 2012 | INR | 7.55 | 7.7 | 7.5 | 7.53 | 7.53 | +0.13 (+1.76%) | 98,129 |
| 5 Sep 2012 | INR | 7.05 | 7.45 | 7.05 | 7.4 | 7.4 | +0.34 (+4.82%) | 153,115 |
| 4 Sep 2012 | INR | 6.95 | 7.24 | 6.95 | 7.06 | 7.06 | +0.06 (+0.86%) | 93,049 |
| 3 Sep 2012 | INR | 7.05 | 7.09 | 7 | 7 | 7 | 0.0 (0.0%) | 41,830 |
| 31 Aug 2012 | INR | 6.75 | 7.08 | 6.71 | 7 | 7 | +0.17 (+2.49%) | 81,939 |
| 30 Aug 2012 | INR | 6.85 | 6.9 | 6.76 | 6.83 | 6.83 | -0.11 (-1.59%) | 126,616 |
| 29 Aug 2012 | INR | 7.01 | 7.15 | 6.85 | 6.94 | 6.94 | -0.06 (-0.86%) | 27,022 |
| 28 Aug 2012 | INR | 7.05 | 7.1 | 7 | 7 | 7 | -0.1 (-1.41%) | 53,817 |
| 27 Aug 2012 | INR | 6.92 | 7.12 | 6.92 | 7.1 | 7.1 | +0.09 (+1.28%) | 39,035 |
| 24 Aug 2012 | INR | 7 | 7.15 | 6.86 | 7.01 | 7.01 | +0.01 (+0.14%) | 94,781 |
| 23 Aug 2012 | INR | 7.05 | 7.25 | 7 | 7 | 7 | -0.16 (-2.23%) | 47,178 |
| 22 Aug 2012 | INR | 7.28 | 7.35 | 7 | 7.16 | 7.16 | +0.02 (+0.28%) | 79,764 |
| 21 Aug 2012 | INR | 7.29 | 7.32 | 7 | 7.14 | 7.14 | +0.08 (+1.13%) | 56,437 |
| 17 Aug 2012 | INR | 7.2 | 7.56 | 7 | 7.06 | 7.06 | -0.05 (-0.70%) | 217,808 |
| 16 Aug 2012 | INR | 6.9 | 7.25 | 6.65 | 7.11 | 7.11 | +0.2 (+2.89%) | 422,462 |
| 14 Aug 2012 | INR | 6.91 | 7.05 | 6.86 | 6.91 | 6.91 | -0.02 (-0.29%) | 151,126 |
