| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 4.1 | 4.2 | 4.05 | 4.2 | 4.2 | +0.15 (+3.70%) | 421,349 |
| 3 Oct 2012 | INR | 4.1 | 4.15 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 209,317 |
| 1 Oct 2012 | INR | 4.15 | 4.2 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 184,442 |
| 28 Sep 2012 | INR | 4.15 | 4.15 | 4.05 | 4.1 | 4.1 | +0.1 (+2.50%) | 287,512 |
| 27 Sep 2012 | INR | 4.2 | 4.2 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 254,182 |
| 26 Sep 2012 | INR | 4.2 | 4.2 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 297,383 |
| 25 Sep 2012 | INR | 4.2 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 384,118 |
| 24 Sep 2012 | INR | 4.1 | 4.2 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 455,151 |
| 21 Sep 2012 | INR | 3.95 | 4.2 | 3.95 | 4.1 | 4.1 | +0.05 (+1.23%) | 489,193 |
| 20 Sep 2012 | INR | 4.5 | 4.5 | 3.85 | 4.05 | 4.05 | -0.05 (-1.22%) | 191,508 |
| 18 Sep 2012 | INR | 4 | 4.2 | 3.95 | 4.1 | 4.1 | +0.1 (+2.50%) | 538,122 |
| 17 Sep 2012 | INR | 3.8 | 4.05 | 3.75 | 4 | 4 | +0.2 (+5.26%) | 478,208 |
| 14 Sep 2012 | INR | 3.65 | 3.8 | 3.65 | 3.8 | 3.8 | +0.2 (+5.56%) | 173,393 |
| 13 Sep 2012 | INR | 3.8 | 3.8 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 105,441 |
| 12 Sep 2012 | INR | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 158,694 |
| 11 Sep 2012 | INR | 3.65 | 3.8 | 3.65 | 3.8 | 3.8 | +0.05 (+1.33%) | 125,089 |
| 10 Sep 2012 | INR | 3.7 | 3.85 | 3.2 | 3.75 | 3.75 | -0.1 (-2.60%) | 458,200 |
| 8 Sep 2012 | INR | 3.9 | 3.9 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 26,669 |
| 7 Sep 2012 | INR | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | +0.15 (+4.05%) | 128,878 |
| 6 Sep 2012 | INR | 3.7 | 3.9 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 309,894 |
| 5 Sep 2012 | INR | 3.7 | 3.95 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 271,350 |
| 4 Sep 2012 | INR | 3.75 | 3.8 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 205,303 |
| 3 Sep 2012 | INR | 3.6 | 3.8 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 193,181 |
| 31 Aug 2012 | INR | 3.6 | 3.7 | 3.45 | 3.7 | 3.7 | +0.25 (+7.25%) | 333,318 |
| 30 Aug 2012 | INR | 3.5 | 3.6 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 245,231 |
| 29 Aug 2012 | INR | 3.55 | 3.6 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 228,469 |
| 28 Aug 2012 | INR | 3.7 | 3.7 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 303,697 |
| 27 Aug 2012 | INR | 3.8 | 3.8 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 205,274 |
| 24 Aug 2012 | INR | 3.8 | 3.85 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 149,346 |
| 23 Aug 2012 | INR | 3.75 | 3.95 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 219,541 |
