| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 5.35 | 5.75 | 5.2 | 5.75 | 5.75 | +0.5 (+9.52%) | 1,971,059 |
| 24 Sep 2012 | INR | 5.45 | 5.6 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 2,688,323 |
| 21 Sep 2012 | INR | 5.45 | 5.45 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 2,073,917 |
| 20 Sep 2012 | INR | 5.5 | 5.65 | 5.25 | 5.3 | 5.3 | -0.25 (-4.50%) | 3,275,398 |
| 18 Sep 2012 | INR | 5.3 | 5.6 | 5.2 | 5.55 | 5.55 | +0.35 (+6.73%) | 1,275,482 |
| 17 Sep 2012 | INR | 5.5 | 5.65 | 5.15 | 5.2 | 5.2 | -0.15 (-2.80%) | 4,264,270 |
| 14 Sep 2012 | INR | 5.6 | 5.9 | 5.2 | 5.35 | 5.35 | -0.1 (-1.83%) | 5,863,403 |
| 13 Sep 2012 | INR | 5.75 | 5.8 | 5.35 | 5.45 | 5.45 | -0.15 (-2.68%) | 2,234,145 |
| 12 Sep 2012 | INR | 5.9 | 6 | 5.55 | 5.6 | 5.6 | -0.15 (-2.61%) | 1,536,707 |
| 11 Sep 2012 | INR | 6.1 | 6.35 | 5.65 | 5.75 | 5.75 | -0.45 (-7.26%) | 1,807,779 |
| 10 Sep 2012 | INR | 6.3 | 6.55 | 5.9 | 6.2 | 6.2 | -0.15 (-2.36%) | 3,378,833 |
| 8 Sep 2012 | INR | 5.9 | 6.35 | 5.75 | 6.35 | 6.35 | +0.45 (+7.63%) | 678,782 |
| 7 Sep 2012 | INR | 5.7 | 5.9 | 5.5 | 5.9 | 5.9 | +0.35 (+6.31%) | 1,966,205 |
| 6 Sep 2012 | INR | 5.45 | 5.6 | 5.4 | 5.55 | 5.55 | 0.0 (0.0%) | 252,072 |
| 5 Sep 2012 | INR | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | +0.15 (+2.78%) | 319,327 |
| 4 Sep 2012 | INR | 5.4 | 5.65 | 5.25 | 5.4 | 5.4 | 0.0 (0.0%) | 1,074,576 |
| 3 Sep 2012 | INR | 5.75 | 5.9 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 1,715,156 |
| 31 Aug 2012 | INR | 6 | 6.1 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 1,638,903 |
| 30 Aug 2012 | INR | 5.6 | 5.9 | 5.4 | 5.9 | 5.9 | +0.3 (+5.36%) | 881,335 |
| 29 Aug 2012 | INR | 5.85 | 5.85 | 5.55 | 5.6 | 5.6 | -0.2 (-3.45%) | 404,733 |
| 28 Aug 2012 | INR | 5.95 | 5.95 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 290,851 |
| 27 Aug 2012 | INR | 6 | 6 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 374,047 |
| 24 Aug 2012 | INR | 6.15 | 6.15 | 5.9 | 5.9 | 5.9 | -0.25 (-4.07%) | 900,868 |
| 23 Aug 2012 | INR | 6.4 | 6.55 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 4,749,549 |
| 22 Aug 2012 | INR | 6.85 | 6.9 | 6.45 | 6.45 | 6.45 | -0.35 (-5.15%) | 1,914,945 |
| 21 Aug 2012 | INR | 6.7 | 6.95 | 6.4 | 6.8 | 6.8 | +0.1 (+1.49%) | 1,678,461 |
| 17 Aug 2012 | INR | 7.15 | 7.35 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 1,400,909 |
| 16 Aug 2012 | INR | 7.05 | 7.05 | 6.75 | 7.05 | 7.05 | +0.3 (+4.44%) | 2,661,581 |
| 14 Aug 2012 | INR | 6.5 | 6.75 | 6.5 | 6.75 | 6.75 | +0.35 (+5.47%) | 2,426,968 |
| 13 Aug 2012 | INR | 6.45 | 6.5 | 6.35 | 6.4 | 6.4 | -0.05 (-0.78%) | 727,679 |
