| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 4.18 | 4.25 | 4 | 4.07 | 4.07 | -0.08 (-1.93%) | 266,750 |
| 25 Sep 2012 | INR | 4.2 | 4.24 | 4.09 | 4.15 | 4.15 | -0.05 (-1.19%) | 274,369 |
| 24 Sep 2012 | INR | 4.23 | 4.28 | 4.11 | 4.2 | 4.2 | +0.1 (+2.44%) | 292,580 |
| 21 Sep 2012 | INR | 4.05 | 4.4 | 4.01 | 4.1 | 4.1 | +0.25 (+6.49%) | 705,698 |
| 20 Sep 2012 | INR | 4.1 | 4.1 | 3.77 | 3.85 | 3.85 | -0.08 (-2.04%) | 551,675 |
| 18 Sep 2012 | INR | 4.15 | 4.15 | 3.85 | 3.93 | 3.93 | -0.29 (-6.87%) | 340,703 |
| 17 Sep 2012 | INR | 4.25 | 4.41 | 4.12 | 4.22 | 4.22 | -0.03 (-0.71%) | 273,092 |
| 14 Sep 2012 | INR | 4.25 | 4.55 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 431,808 |
| 13 Sep 2012 | INR | 4.35 | 4.41 | 4.21 | 4.3 | 4.3 | -0.03 (-0.69%) | 239,680 |
| 12 Sep 2012 | INR | 4.2 | 4.38 | 4.18 | 4.33 | 4.33 | +0.17 (+4.09%) | 319,046 |
| 11 Sep 2012 | INR | 4.1 | 4.23 | 4 | 4.16 | 4.16 | +0.21 (+5.32%) | 298,492 |
| 10 Sep 2012 | INR | 4 | 4.12 | 3.85 | 3.95 | 3.95 | +0.01 (+0.25%) | 377,276 |
| 8 Sep 2012 | INR | 3.8 | 3.97 | 3.8 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,198 |
| 7 Sep 2012 | INR | 4.05 | 4.05 | 3.82 | 3.91 | 3.91 | -0.13 (-3.22%) | 320,275 |
| 6 Sep 2012 | INR | 4 | 4.17 | 3.89 | 4.04 | 4.04 | +0.02 (+0.50%) | 362,072 |
| 5 Sep 2012 | INR | 4.05 | 4.05 | 3.96 | 4.02 | 4.02 | -0.06 (-1.47%) | 275,827 |
| 4 Sep 2012 | INR | 4.15 | 4.15 | 4.02 | 4.08 | 4.08 | -0.04 (-0.97%) | 188,029 |
| 3 Sep 2012 | INR | 4.25 | 4.35 | 4.02 | 4.12 | 4.12 | -0.06 (-1.44%) | 325,208 |
| 31 Aug 2012 | INR | 4.15 | 4.24 | 4 | 4.18 | 4.18 | +0.16 (+3.98%) | 441,855 |
| 30 Aug 2012 | INR | 4.06 | 4.09 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 184,352 |
| 29 Aug 2012 | INR | 4.1 | 4.1 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 165,127 |
| 28 Aug 2012 | INR | 4.11 | 4.17 | 4.01 | 4.01 | 4.01 | -0.12 (-2.91%) | 193,898 |
| 27 Aug 2012 | INR | 4.3 | 4.34 | 4.06 | 4.13 | 4.13 | -0.14 (-3.28%) | 250,941 |
| 24 Aug 2012 | INR | 4.4 | 4.4 | 4.22 | 4.27 | 4.27 | -0.16 (-3.61%) | 205,514 |
| 23 Aug 2012 | INR | 4.74 | 4.74 | 4.39 | 4.43 | 4.43 | -0.07 (-1.56%) | 273,672 |
| 22 Aug 2012 | INR | 4.74 | 4.8 | 4.44 | 4.5 | 4.5 | -0.09 (-1.96%) | 916,902 |
| 21 Aug 2012 | INR | 4.45 | 4.59 | 4.25 | 4.59 | 4.59 | +0.21 (+4.79%) | 331,823 |
| 17 Aug 2012 | INR | 4.28 | 4.38 | 4.01 | 4.38 | 4.38 | +0.22 (+5.29%) | 559,590 |
| 16 Aug 2012 | INR | 4.23 | 4.34 | 4.14 | 4.16 | 4.16 | -0.13 (-3.03%) | 163,065 |
| 14 Aug 2012 | INR | 4.35 | 4.44 | 4.21 | 4.29 | 4.29 | -0.03 (-0.69%) | 270,168 |
