| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 392.1 | 406.3 | 391.05 | 399.65 | 399.65 | +8.95 (+2.29%) | 217,564 |
| 31 Dec 2009 | INR | 388 | 393.35 | 385 | 390.7 | 390.7 | +3.4 (+0.88%) | 135,668 |
| 30 Dec 2009 | INR | 387 | 390.85 | 382.6 | 387.3 | 387.3 | +0.7 (+0.18%) | 183,693 |
| 29 Dec 2009 | INR | 392 | 394.75 | 385.5 | 386.6 | 386.6 | -4.05 (-1.04%) | 80,186 |
| 24 Dec 2009 | INR | 392 | 399.75 | 385.65 | 390.65 | 390.65 | -0.25 (-0.06%) | 213,229 |
| 23 Dec 2009 | INR | 389.85 | 396 | 384.1 | 390.9 | 390.9 | +4.4 (+1.14%) | 162,780 |
| 22 Dec 2009 | INR | 386.5 | 393.4 | 376.5 | 386.5 | 386.5 | +6.5 (+1.71%) | 178,805 |
| 21 Dec 2009 | INR | 379 | 385.25 | 375.25 | 380 | 380 | +2 (+0.53%) | 80,520 |
| 18 Dec 2009 | INR | 371.1 | 382.6 | 371.1 | 378 | 378 | +1.85 (+0.49%) | 62,718 |
| 17 Dec 2009 | INR | 377.85 | 378.5 | 373 | 376.15 | 376.15 | -4.45 (-1.17%) | 112,750 |
| 16 Dec 2009 | INR | 389.9 | 391 | 377.25 | 380.6 | 380.6 | -5.6 (-1.45%) | 126,541 |
| 15 Dec 2009 | INR | 396 | 400.5 | 384.95 | 386.2 | 386.2 | -10.8 (-2.72%) | 157,035 |
| 14 Dec 2009 | INR | 404.6 | 406.7 | 394.5 | 397 | 397 | -0.85 (-0.21%) | 162,629 |
| 11 Dec 2009 | INR | 411.05 | 412.8 | 394 | 397.85 | 397.85 | -27,000.976 (-98.55%) | 243,502 |
| 10 Dec 2009 | USD | 404 | 412.1 | 404 | 408.45 | 408.45 | +399.794 (+4618.82%) | 172,470 |
| 9 Dec 2009 | INR | 403.45 | 414.4 | 399 | 402.8 | 402.8 | -26,660.626 (-98.51%) | 440,833 |
| 8 Dec 2009 | USD | 386.7 | 407.5 | 385.05 | 403.45 | 403.45 | +395.133 (+4750.72%) | 438,372 |
| 7 Dec 2009 | INR | 384.8 | 389.9 | 380.3 | 387.05 | 387.05 | +6.45 (+1.69%) | 322,842 |
| 4 Dec 2009 | INR | 364.2 | 383.45 | 364 | 380.6 | 380.6 | -24,029.812 (-98.44%) | 533,783 |
| 3 Dec 2009 | USD | 365 | 368.5 | 359.95 | 363.9 | 363.9 | +356.133 (+4585.09%) | 124,856 |
| 2 Dec 2009 | INR | 363.8 | 368.45 | 358.65 | 361.45 | 361.45 | +0.25 (+0.07%) | 193,891 |
| 1 Dec 2009 | INR | 358 | 363.7 | 349.05 | 361.2 | 361.2 | +9.15 (+2.60%) | 340,511 |
| 30 Nov 2009 | INR | 355 | 361 | 350.2 | 352.05 | 352.05 | -1.75 (-0.49%) | 147,555 |
| 27 Nov 2009 | INR | 351.05 | 363.35 | 346 | 353.8 | 353.8 | +1.1 (+0.31%) | 324,547 |
| 26 Nov 2009 | INR | 362 | 362.8 | 350 | 352.7 | 352.7 | -6.1 (-1.70%) | 137,928 |
| 25 Nov 2009 | INR | 350.9 | 363.35 | 350.9 | 358.8 | 358.8 | +10.9 (+3.13%) | 230,954 |
| 24 Nov 2009 | INR | 350 | 351.9 | 345.2 | 347.9 | 347.9 | -0.6 (-0.17%) | 88,536 |
| 23 Nov 2009 | INR | 341.35 | 349.4 | 340.1 | 348.5 | 348.5 | +7.8 (+2.29%) | 1,004,729 |
| 20 Nov 2009 | INR | 336.4 | 345.65 | 334.15 | 340.7 | 340.7 | +5.3 (+1.58%) | 403,683 |
| 19 Nov 2009 | INR | 338 | 339.1 | 333.5 | 335.4 | 335.4 | -2.95 (-0.87%) | 269,043 |
