| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | INR | 4.69 | 4.74 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 70,195 |
| 5 Oct 2012 | INR | 4.75 | 4.85 | 4.54 | 4.55 | 4.55 | -0.22 (-4.61%) | 70,861 |
| 4 Oct 2012 | INR | 4.65 | 4.8 | 4.6 | 4.77 | 4.77 | +0.18 (+3.92%) | 89,867 |
| 3 Oct 2012 | INR | 4.22 | 4.66 | 4.22 | 4.59 | 4.59 | +0.15 (+3.38%) | 86,549 |
| 1 Oct 2012 | INR | 4.42 | 4.55 | 4.39 | 4.44 | 4.44 | -0.18 (-3.90%) | 170,668 |
| 28 Sep 2012 | INR | 4.62 | 4.78 | 4.62 | 4.62 | 4.62 | -0.24 (-4.94%) | 187,510 |
| 27 Sep 2012 | INR | 4.95 | 5 | 4.86 | 4.86 | 4.86 | -0.25 (-4.89%) | 80,542 |
| 26 Sep 2012 | INR | 5.63 | 5.63 | 5.11 | 5.11 | 5.11 | -0.26 (-4.84%) | 308,637 |
| 25 Sep 2012 | INR | 5.37 | 5.37 | 5.28 | 5.37 | 5.37 | +0.25 (+4.88%) | 338,138 |
| 24 Sep 2012 | INR | 4.9 | 5.12 | 4.9 | 5.12 | 5.12 | +0.24 (+4.92%) | 207,723 |
| 21 Sep 2012 | INR | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | +0.23 (+4.95%) | 152,279 |
| 20 Sep 2012 | INR | 4.4 | 4.65 | 4.36 | 4.65 | 4.65 | +0.22 (+4.97%) | 92,961 |
| 18 Sep 2012 | INR | 4.2 | 4.43 | 4.2 | 4.43 | 4.43 | +0.21 (+4.98%) | 75,092 |
| 17 Sep 2012 | INR | 4.1 | 4.22 | 4.06 | 4.22 | 4.22 | +0.15 (+3.69%) | 73,442 |
| 14 Sep 2012 | INR | 4 | 4.07 | 3.97 | 4.07 | 4.07 | +0.07 (+1.75%) | 41,912 |
| 13 Sep 2012 | INR | 3.98 | 4.12 | 3.95 | 4 | 4 | +0.08 (+2.04%) | 108,090 |
| 12 Sep 2012 | INR | 3.97 | 3.97 | 3.7 | 3.92 | 3.92 | +0.01 (+0.26%) | 42,453 |
| 11 Sep 2012 | INR | 3.92 | 3.93 | 3.73 | 3.91 | 3.91 | -0.02 (-0.51%) | 60,783 |
| 10 Sep 2012 | INR | 3.95 | 4.1 | 3.86 | 3.93 | 3.93 | +0.01 (+0.26%) | 72,501 |
| 8 Sep 2012 | INR | 3.9 | 3.95 | 3.85 | 3.92 | 3.92 | -0.05 (-1.26%) | 13,922 |
| 7 Sep 2012 | INR | 3.82 | 3.99 | 3.82 | 3.97 | 3.97 | +0.2 (+5.31%) | 27,754 |
| 6 Sep 2012 | INR | 3.61 | 3.8 | 3.5 | 3.77 | 3.77 | +0.07 (+1.89%) | 36,946 |
| 5 Sep 2012 | INR | 3.75 | 3.8 | 3.61 | 3.7 | 3.7 | -0.1 (-2.63%) | 23,483 |
| 4 Sep 2012 | INR | 3.83 | 3.95 | 3.7 | 3.8 | 3.8 | -0.01 (-0.26%) | 26,382 |
| 3 Sep 2012 | INR | 3.8 | 3.83 | 3.75 | 3.81 | 3.81 | +0.11 (+2.97%) | 15,804 |
| 31 Aug 2012 | INR | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | +0.25 (+7.25%) | 25,745 |
| 30 Aug 2012 | INR | 3.41 | 3.59 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 46,273 |
| 29 Aug 2012 | INR | 3.6 | 3.69 | 3.43 | 3.43 | 3.43 | -0.23 (-6.28%) | 230,651 |
| 28 Aug 2012 | INR | 3.66 | 3.85 | 3.61 | 3.66 | 3.66 | -0.15 (-3.94%) | 71,917 |
| 27 Aug 2012 | INR | 4 | 4 | 3.78 | 3.81 | 3.81 | -0.14 (-3.54%) | 77,830 |
