| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 6.17 | 6.17 | 5.8 | 6.17 | 6.17 | +0.29 (+4.93%) | 1,159,293 |
| 25 Sep 2012 | INR | 5.88 | 5.88 | 5.62 | 5.88 | 5.88 | +0.28 (+5.00%) | 2,588,002 |
| 24 Sep 2012 | INR | 5.6 | 5.6 | 5.11 | 5.6 | 5.6 | +0.26 (+4.87%) | 1,744,492 |
| 21 Sep 2012 | INR | 5.15 | 5.34 | 5.15 | 5.34 | 5.34 | +0.25 (+4.91%) | 705,629 |
| 20 Sep 2012 | INR | 5.24 | 5.35 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 200,040 |
| 18 Sep 2012 | INR | 5 | 5.46 | 4.81 | 5.35 | 5.35 | +0.42 (+8.52%) | 1,988,887 |
| 17 Sep 2012 | INR | 4.75 | 5.12 | 4.71 | 4.93 | 4.93 | +0.18 (+3.79%) | 334,962 |
| 14 Sep 2012 | INR | 4.7 | 4.9 | 4.5 | 4.75 | 4.75 | +0.08 (+1.71%) | 637,902 |
| 13 Sep 2012 | INR | 4.65 | 4.75 | 4.36 | 4.67 | 4.67 | +0.35 (+8.10%) | 235,541 |
| 12 Sep 2012 | INR | 4.41 | 4.54 | 4.21 | 4.32 | 4.32 | +0.07 (+1.65%) | 334,175 |
| 11 Sep 2012 | INR | 4.19 | 4.35 | 4.16 | 4.25 | 4.25 | -0.2 (-4.49%) | 165,973 |
| 10 Sep 2012 | INR | 4.42 | 4.65 | 4.25 | 4.45 | 4.45 | -0.12 (-2.63%) | 5,719,463 |
| 8 Sep 2012 | INR | 4.55 | 4.7 | 4.46 | 4.57 | 4.57 | -0.05 (-1.08%) | 30,040 |
| 7 Sep 2012 | INR | 4.5 | 4.7 | 4.5 | 4.62 | 4.62 | 0.0 (0.0%) | 296,750 |
| 6 Sep 2012 | INR | 4.99 | 4.99 | 4.33 | 4.62 | 4.62 | -0.04 (-0.86%) | 1,146,688 |
| 5 Sep 2012 | INR | 4.38 | 4.81 | 4.38 | 4.66 | 4.66 | +0.18 (+4.02%) | 639,779 |
| 4 Sep 2012 | INR | 4.3 | 4.59 | 4.24 | 4.48 | 4.48 | +0.02 (+0.45%) | 364,205 |
| 3 Sep 2012 | INR | 4.45 | 4.63 | 4.11 | 4.46 | 4.46 | +0.12 (+2.76%) | 285,220 |
| 31 Aug 2012 | INR | 4.39 | 4.53 | 4.1 | 4.34 | 4.34 | +0.09 (+2.12%) | 533,901 |
| 30 Aug 2012 | INR | 4.03 | 4.41 | 3.8 | 4.25 | 4.25 | +0.1 (+2.41%) | 838,144 |
| 29 Aug 2012 | INR | 4.5 | 4.78 | 3.85 | 4.15 | 4.15 | -0.56 (-11.89%) | 579,566 |
| 28 Aug 2012 | INR | 5.2 | 5.25 | 4.34 | 4.71 | 4.71 | -0.59 (-11.13%) | 639,705 |
| 27 Aug 2012 | INR | 5.65 | 5.75 | 5.2 | 5.3 | 5.3 | -0.3 (-5.36%) | 212,958 |
| 24 Aug 2012 | INR | 5.54 | 5.75 | 5.46 | 5.6 | 5.6 | -0.18 (-3.11%) | 153,260 |
| 23 Aug 2012 | INR | 5.7 | 5.79 | 5.42 | 5.78 | 5.78 | -0.08 (-1.37%) | 435,675 |
| 22 Aug 2012 | INR | 5.74 | 6.2 | 5.52 | 5.86 | 5.86 | +0.06 (+1.03%) | 1,032,297 |
| 21 Aug 2012 | INR | 5.1 | 6.14 | 5.1 | 5.8 | 5.8 | +0.68 (+13.28%) | 1,725,489 |
| 17 Aug 2012 | INR | 5.25 | 5.31 | 5.05 | 5.12 | 5.12 | +0.11 (+2.20%) | 239,198 |
| 16 Aug 2012 | INR | 5 | 5.48 | 4.82 | 5.01 | 5.01 | -0.07 (-1.38%) | 286,451 |
| 14 Aug 2012 | INR | 5.6 | 5.65 | 5.01 | 5.08 | 5.08 | -0.46 (-8.30%) | 1,230,529 |
