| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 9.75 | 9.81 | 9.31 | 9.77 | 9.77 | 0.0 (0.0%) | 1,215,729 |
| 24 Sep 2012 | INR | 9.76 | 9.77 | 9.72 | 9.77 | 9.77 | -0.06 (-0.61%) | 769,356 |
| 21 Sep 2012 | INR | 9.75 | 9.83 | 9.72 | 9.83 | 9.83 | +0.02 (+0.20%) | 1,115,400 |
| 20 Sep 2012 | INR | 9.75 | 9.81 | 9.2 | 9.81 | 9.81 | +0.11 (+1.13%) | 523,295 |
| 18 Sep 2012 | INR | 9.83 | 9.83 | 9.2 | 9.7 | 9.7 | -0.08 (-0.82%) | 1,122,914 |
| 17 Sep 2012 | INR | 9.76 | 9.83 | 9.73 | 9.78 | 9.78 | -0.01 (-0.10%) | 545,305 |
| 14 Sep 2012 | INR | 9.7 | 9.82 | 9.32 | 9.79 | 9.79 | +0.02 (+0.20%) | 1,026,647 |
| 13 Sep 2012 | INR | 9.75 | 9.83 | 9.75 | 9.77 | 9.77 | -0.06 (-0.61%) | 983,125 |
| 12 Sep 2012 | INR | 10.81 | 10.81 | 9.6 | 9.83 | 9.83 | +0.08 (+0.82%) | 1,142,805 |
| 11 Sep 2012 | INR | 9.9 | 9.95 | 9.75 | 9.75 | 9.75 | -0.13 (-1.32%) | 1,162,215 |
| 10 Sep 2012 | INR | 9.89 | 9.92 | 9.6 | 9.88 | 9.88 | -0.04 (-0.40%) | 402,989 |
| 8 Sep 2012 | INR | 9.92 | 9.93 | 9.75 | 9.92 | 9.92 | -0.01 (-0.10%) | 121,000 |
| 7 Sep 2012 | INR | 9.9 | 9.93 | 9.63 | 9.93 | 9.93 | +0.02 (+0.20%) | 905,232 |
| 6 Sep 2012 | INR | 9.88 | 9.92 | 9.88 | 9.91 | 9.91 | +0.03 (+0.30%) | 732,506 |
| 5 Sep 2012 | INR | 9.83 | 9.91 | 9.83 | 9.88 | 9.88 | +0.14 (+1.44%) | 828,480 |
| 4 Sep 2012 | INR | 9.25 | 9.75 | 9.25 | 9.74 | 9.74 | +0.05 (+0.52%) | 927,113 |
| 3 Sep 2012 | INR | 9.7 | 9.9 | 9.69 | 9.69 | 9.69 | -0.16 (-1.62%) | 743,000 |
| 31 Aug 2012 | INR | 9.85 | 9.9 | 9.45 | 9.85 | 9.85 | -0.05 (-0.51%) | 637,450 |
| 30 Aug 2012 | INR | 9.85 | 9.95 | 9.45 | 9.9 | 9.9 | -0.05 (-0.50%) | 1,241,902 |
| 29 Aug 2012 | INR | 9.9 | 9.95 | 9.85 | 9.95 | 9.95 | +0.05 (+0.51%) | 723,872 |
| 28 Aug 2012 | INR | 9.85 | 9.9 | 9.5 | 9.9 | 9.9 | 0.0 (0.0%) | 988,580 |
| 27 Aug 2012 | INR | 9.85 | 9.95 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 923,605 |
| 24 Aug 2012 | INR | 9.9 | 9.95 | 9.5 | 9.85 | 9.85 | +0.1 (+1.03%) | 1,053,750 |
| 23 Aug 2012 | INR | 9.8 | 10 | 9.5 | 9.75 | 9.75 | -0.05 (-0.51%) | 1,189,250 |
| 22 Aug 2012 | INR | 9.85 | 9.85 | 9.7 | 9.8 | 9.8 | -0.15 (-1.51%) | 508,560 |
| 21 Aug 2012 | INR | 10.35 | 10.35 | 9.8 | 9.95 | 9.95 | +0.05 (+0.51%) | 641,303 |
| 17 Aug 2012 | INR | 9.85 | 9.95 | 9.8 | 9.9 | 9.9 | +0.1 (+1.02%) | 1,084,136 |
| 16 Aug 2012 | INR | 10 | 10 | 9.55 | 9.8 | 9.8 | +0.05 (+0.51%) | 1,148,222 |
| 14 Aug 2012 | INR | 10.2 | 10.2 | 9.45 | 9.75 | 9.75 | -0.05 (-0.51%) | 768,088 |
| 13 Aug 2012 | INR | 9.9 | 10.05 | 9.6 | 9.8 | 9.8 | +0.05 (+0.51%) | 1,204,112 |
