| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 4.37 | 4.49 | 4.2 | 4.32 | 4.32 | -0.02 (-0.46%) | 207,224 |
| 10 Aug 2012 | INR | 4.45 | 4.54 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 129,507 |
| 9 Aug 2012 | INR | 4.5 | 4.6 | 4.34 | 4.39 | 4.39 | -0.09 (-2.01%) | 101,703 |
| 8 Aug 2012 | INR | 4.5 | 4.55 | 4.35 | 4.48 | 4.48 | +0.02 (+0.45%) | 98,647 |
| 7 Aug 2012 | INR | 4.6 | 4.67 | 4.37 | 4.46 | 4.46 | -0.05 (-1.11%) | 207,746 |
| 6 Aug 2012 | INR | 4.6 | 4.74 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 275,876 |
| 3 Aug 2012 | INR | 4.6 | 4.75 | 4.4 | 4.58 | 4.58 | +0.08 (+1.78%) | 248,875 |
| 2 Aug 2012 | INR | 4.48 | 4.6 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 185,608 |
| 1 Aug 2012 | INR | 4.56 | 4.57 | 4.44 | 4.5 | 4.5 | -0.08 (-1.75%) | 140,730 |
| 31 Jul 2012 | INR | 4.65 | 4.74 | 4.44 | 4.58 | 4.58 | +0.13 (+2.92%) | 243,743 |
| 30 Jul 2012 | INR | 4.6 | 4.7 | 4.38 | 4.45 | 4.45 | 0.0 (0.0%) | 247,770 |
| 27 Jul 2012 | INR | 4.44 | 4.63 | 4.3 | 4.45 | 4.45 | +0.05 (+1.14%) | 255,321 |
| 26 Jul 2012 | INR | 4.55 | 4.55 | 4.34 | 4.4 | 4.4 | -0.12 (-2.65%) | 115,257 |
| 25 Jul 2012 | INR | 4.63 | 4.63 | 4.49 | 4.52 | 4.52 | -0.2 (-4.24%) | 130,850 |
| 24 Jul 2012 | INR | 4.7 | 4.77 | 4.56 | 4.72 | 4.72 | -0.06 (-1.26%) | 208,856 |
| 23 Jul 2012 | INR | 4.88 | 4.88 | 4.69 | 4.78 | 4.78 | -0.02 (-0.42%) | 189,842 |
| 20 Jul 2012 | INR | 4.94 | 5 | 4.63 | 4.8 | 4.8 | 0.0 (0.0%) | 378,723 |
| 19 Jul 2012 | INR | 4.99 | 5.06 | 4.7 | 4.8 | 4.8 | 0.0 (0.0%) | 405,903 |
| 18 Jul 2012 | INR | 4.57 | 4.88 | 4.45 | 4.8 | 4.8 | +0.1 (+2.13%) | 402,652 |
| 17 Jul 2012 | INR | 4.8 | 4.8 | 4.57 | 4.7 | 4.7 | -0.1 (-2.08%) | 203,491 |
| 16 Jul 2012 | INR | 4.86 | 4.86 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 150,374 |
| 13 Jul 2012 | INR | 4.88 | 4.94 | 4.8 | 4.9 | 4.9 | +0.05 (+1.03%) | 285,624 |
| 12 Jul 2012 | INR | 4.94 | 4.97 | 4.81 | 4.85 | 4.85 | -0.1 (-2.02%) | 334,812 |
| 11 Jul 2012 | INR | 5 | 5.01 | 4.9 | 4.95 | 4.95 | -0.08 (-1.59%) | 203,484 |
| 10 Jul 2012 | INR | 5.03 | 5.04 | 4.91 | 5.03 | 5.03 | +0.03 (+0.60%) | 330,853 |
| 9 Jul 2012 | INR | 4.95 | 5.04 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 340,114 |
| 6 Jul 2012 | INR | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | -0.05 (-1.00%) | 389,487 |
| 5 Jul 2012 | INR | 5.01 | 5.04 | 4.97 | 5.02 | 5.02 | -0.03 (-0.59%) | 308,702 |
| 4 Jul 2012 | INR | 5.03 | 5.07 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 297,165 |
| 3 Jul 2012 | INR | 5.03 | 5.09 | 5 | 5 | 5 | -0.01 (-0.20%) | 362,415 |
