| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 3.98 | 3.98 | 3.71 | 3.97 | 3.97 | +0.16 (+4.20%) | 1,750 |
| 25 Sep 2012 | INR | 3.72 | 3.86 | 3.71 | 3.81 | 3.81 | -0.06 (-1.55%) | 59,978 |
| 24 Sep 2012 | INR | 3.89 | 3.9 | 3.87 | 3.87 | 3.87 | -0.03 (-0.77%) | 13,266 |
| 21 Sep 2012 | INR | 4.08 | 4.09 | 3.84 | 3.9 | 3.9 | +0.07 (+1.83%) | 67,835 |
| 20 Sep 2012 | INR | 4.07 | 4.08 | 3.83 | 3.83 | 3.83 | -0.11 (-2.79%) | 71,345 |
| 18 Sep 2012 | INR | 4.07 | 4.07 | 3.88 | 3.94 | 3.94 | +0.18 (+4.79%) | 4,753 |
| 17 Sep 2012 | INR | 3.9 | 4 | 3.76 | 3.76 | 3.76 | -0.19 (-4.81%) | 30,200 |
| 14 Sep 2012 | INR | 3.85 | 3.99 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 21,100 |
| 13 Sep 2012 | INR | 3.9 | 4 | 3.87 | 3.9 | 3.9 | -0.08 (-2.01%) | 34,624 |
| 12 Sep 2012 | INR | 4.4 | 4.4 | 3.86 | 3.98 | 3.98 | +0.08 (+2.05%) | 13,553 |
| 11 Sep 2012 | INR | 3.9 | 3.99 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 42,700 |
| 10 Sep 2012 | INR | 4 | 4.04 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 851 |
| 8 Sep 2012 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.03 (+0.78%) | 0 |
| 7 Sep 2012 | INR | 4.5 | 4.5 | 3.87 | 3.87 | 3.87 | -0.03 (-0.77%) | 40,251 |
| 6 Sep 2012 | INR | 3.85 | 3.95 | 3.78 | 3.9 | 3.9 | +0.05 (+1.30%) | 5,910 |
| 5 Sep 2012 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 3,000 |
| 4 Sep 2012 | INR | 3.7 | 3.93 | 3.7 | 3.91 | 3.91 | +0.16 (+4.27%) | 13,201 |
| 3 Sep 2012 | INR | 3.77 | 3.77 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 12,100 |
| 31 Aug 2012 | INR | 3.8 | 3.84 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 6,500 |
| 30 Aug 2012 | INR | 3.65 | 3.99 | 3.65 | 3.82 | 3.82 | -0.18 (-4.50%) | 15,711 |
| 29 Aug 2012 | INR | 4 | 4.05 | 3.89 | 4 | 4 | +0.1 (+2.56%) | 8,737 |
| 28 Aug 2012 | INR | 4.02 | 4.05 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 15,500 |
| 27 Aug 2012 | INR | 3.95 | 4.05 | 3.9 | 4.05 | 4.05 | +0.2 (+5.19%) | 35,000 |
| 24 Aug 2012 | INR | 3.91 | 4.09 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 13,877 |
| 23 Aug 2012 | INR | 4 | 4 | 3.86 | 3.95 | 3.95 | +0.1 (+2.60%) | 4,026 |
| 22 Aug 2012 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.24 (-5.87%) | 0 |
| 21 Aug 2012 | INR | 3.82 | 4.15 | 3.82 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,203 |
| 17 Aug 2012 | INR | 3.85 | 4.1 | 3.84 | 4.1 | 4.1 | +0.1 (+2.50%) | 11,130 |
| 16 Aug 2012 | INR | 4 | 4 | 3.8 | 4 | 4 | -0.07 (-1.72%) | 37,298 |
| 14 Aug 2012 | INR | 4.44 | 4.44 | 3.9 | 4.07 | 4.07 | -0.09 (-2.16%) | 1,852 |
