| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 772 | 775 | 761.3 | 765.35 | 765.35 | -1.9 (-0.25%) | 12,374 |
| 31 Dec 2009 | INR | 757 | 771.6 | 755.05 | 767.25 | 767.25 | +11.1 (+1.47%) | 50,795 |
| 30 Dec 2009 | INR | 760.1 | 766 | 754.2 | 756.15 | 756.15 | -7.15 (-0.94%) | 14,390 |
| 29 Dec 2009 | INR | 774.45 | 775.1 | 761.25 | 763.3 | 763.3 | -5.3 (-0.69%) | 14,020 |
| 24 Dec 2009 | INR | 775 | 777 | 765 | 768.6 | 768.6 | -2.05 (-0.27%) | 26,825 |
| 23 Dec 2009 | INR | 760 | 772 | 756.6 | 770.65 | 770.65 | +13.3 (+1.76%) | 31,900 |
| 22 Dec 2009 | INR | 760 | 760 | 751 | 757.35 | 757.35 | +4.05 (+0.54%) | 17,460 |
| 21 Dec 2009 | INR | 764.2 | 766 | 749 | 753.3 | 753.3 | -8.95 (-1.17%) | 272,019 |
| 18 Dec 2009 | INR | 755 | 765.8 | 749 | 762.25 | 762.25 | +4 (+0.53%) | 260,677 |
| 17 Dec 2009 | INR | 759.9 | 765 | 752.9 | 758.25 | 758.25 | +0.05 (+0.01%) | 65,580 |
| 16 Dec 2009 | INR | 751.45 | 761 | 749.2 | 758.2 | 758.2 | +9.7 (+1.30%) | 65,472 |
| 15 Dec 2009 | INR | 760 | 762.95 | 744.5 | 748.5 | 748.5 | -4.15 (-0.55%) | 48,079 |
| 14 Dec 2009 | INR | 758 | 763.9 | 750 | 752.65 | 752.65 | +1.45 (+0.19%) | 89,495 |
| 11 Dec 2009 | INR | 746 | 759 | 741.1 | 751.2 | 751.2 | -48,743.778 (-98.48%) | 144,677 |
| 10 Dec 2009 | USD | 744.45 | 744.9 | 735 | 737.85 | 737.85 | +721.946 (+4539.40%) | 31,280 |
| 9 Dec 2009 | INR | 747.75 | 754 | 738 | 740.1 | 740.1 | -49,418.97 (-98.52%) | 30,988 |
| 8 Dec 2009 | USD | 739.55 | 751.9 | 737 | 747.75 | 747.75 | +731.961 (+4635.88%) | 41,691 |
| 7 Dec 2009 | INR | 739 | 744.9 | 731 | 734.75 | 734.75 | +2.1 (+0.29%) | 165,576 |
| 4 Dec 2009 | INR | 734 | 739.5 | 730.15 | 732.65 | 732.65 | -48,517.486 (-98.51%) | 34,446 |
| 3 Dec 2009 | USD | 740 | 741.9 | 731 | 734.2 | 734.2 | +718.372 (+4538.70%) | 50,718 |
| 2 Dec 2009 | INR | 746.95 | 746.95 | 733.1 | 736.55 | 736.55 | -6.9 (-0.93%) | 48,764 |
| 1 Dec 2009 | INR | 739.1 | 747 | 737 | 743.45 | 743.45 | +4.8 (+0.65%) | 62,785 |
| 30 Nov 2009 | INR | 745 | 752 | 735 | 738.65 | 738.65 | +2 (+0.27%) | 32,014 |
| 27 Nov 2009 | INR | 743 | 743 | 721 | 736.65 | 736.65 | -12.9 (-1.72%) | 127,485 |
| 26 Nov 2009 | INR | 757.9 | 759 | 743.15 | 749.55 | 749.55 | -3.3 (-0.44%) | 120,866 |
| 25 Nov 2009 | INR | 765 | 771 | 751.5 | 752.85 | 752.85 | -6.65 (-0.88%) | 29,635 |
| 24 Nov 2009 | INR | 775 | 784 | 757.25 | 759.5 | 759.5 | -7.05 (-0.92%) | 36,064 |
| 23 Nov 2009 | INR | 773.45 | 778.8 | 764 | 766.55 | 766.55 | -0.1 (-0.01%) | 46,986 |
| 20 Nov 2009 | INR | 755 | 770.5 | 754.05 | 766.65 | 766.65 | +6.6 (+0.87%) | 68,686 |
| 19 Nov 2009 | INR | 770 | 771 | 752.05 | 760.05 | 760.05 | -12.7 (-1.64%) | 30,200 |
