| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 185 | 188.8 | 182.6 | 186.4 | 186.4 | +2 (+1.08%) | 344,952 |
| 31 Dec 2009 | INR | 179.5 | 186 | 177.8 | 184.4 | 184.4 | +6.6 (+3.71%) | 465,420 |
| 30 Dec 2009 | INR | 179.05 | 180.6 | 177.55 | 177.8 | 177.8 | -1.25 (-0.70%) | 81,612 |
| 29 Dec 2009 | INR | 178.5 | 181.7 | 178.1 | 179.05 | 179.05 | +0.9 (+0.51%) | 126,637 |
| 24 Dec 2009 | INR | 181.5 | 181.8 | 177.25 | 178.15 | 178.15 | -1.4 (-0.78%) | 161,405 |
| 23 Dec 2009 | INR | 176.3 | 182.65 | 173.8 | 179.55 | 179.55 | +5.25 (+3.01%) | 479,740 |
| 22 Dec 2009 | INR | 175 | 176 | 173.15 | 174.3 | 174.3 | +0.6 (+0.35%) | 97,406 |
| 21 Dec 2009 | INR | 175 | 177.4 | 172.2 | 173.7 | 173.7 | +0.45 (+0.26%) | 179,029 |
| 18 Dec 2009 | INR | 177.65 | 179 | 172.65 | 173.25 | 173.25 | -5 (-2.81%) | 171,733 |
| 17 Dec 2009 | INR | 175 | 180.75 | 173.7 | 178.25 | 178.25 | +3.9 (+2.24%) | 339,448 |
| 16 Dec 2009 | INR | 175 | 176.9 | 171.5 | 174.35 | 174.35 | +0.45 (+0.26%) | 229,672 |
| 15 Dec 2009 | INR | 181 | 182 | 173 | 173.9 | 173.9 | -6.05 (-3.36%) | 276,934 |
| 14 Dec 2009 | INR | 178 | 182.8 | 176.2 | 179.95 | 179.95 | +3.65 (+2.07%) | 463,243 |
| 11 Dec 2009 | INR | 188.9 | 188.9 | 175.4 | 176.3 | 176.3 | -12,270.394 (-98.58%) | 517,174 |
| 10 Dec 2009 | USD | 192 | 194.2 | 184.2 | 185.55 | 185.55 | +181.48 (+4458.95%) | 419,778 |
| 9 Dec 2009 | INR | 194.9 | 201.75 | 188.25 | 189.4 | 189.4 | -13,005.236 (-98.56%) | 604,027 |
| 8 Dec 2009 | USD | 200.4 | 202.95 | 192.5 | 196.7 | 196.7 | +192.398 (+4472.19%) | 399,936 |
| 7 Dec 2009 | INR | 211 | 214.25 | 198.25 | 200.2 | 200.2 | -9.55 (-4.55%) | 413,878 |
| 4 Dec 2009 | INR | 213.3 | 218.55 | 207.05 | 209.75 | 209.75 | -14,202.388 (-98.54%) | 815,485 |
| 3 Dec 2009 | USD | 212.7 | 218.95 | 211.95 | 214.85 | 214.85 | +210.327 (+4649.71%) | 818,750 |
| 2 Dec 2009 | INR | 213 | 216.75 | 208.55 | 210.5 | 210.5 | -0.6 (-0.28%) | 839,478 |
| 1 Dec 2009 | INR | 204.7 | 214 | 203.2 | 211.1 | 211.1 | +8.4 (+4.14%) | 490,986 |
| 30 Nov 2009 | INR | 206.7 | 208 | 201.5 | 202.7 | 202.7 | -0.1 (-0.05%) | 165,662 |
| 27 Nov 2009 | INR | 199 | 204.25 | 195 | 202.8 | 202.8 | -2.1 (-1.02%) | 303,440 |
| 26 Nov 2009 | INR | 206.8 | 209.8 | 203.2 | 204.9 | 204.9 | -0.5 (-0.24%) | 332,016 |
| 25 Nov 2009 | INR | 210 | 212.2 | 204 | 205.4 | 205.4 | -1.5 (-0.72%) | 342,945 |
| 24 Nov 2009 | INR | 199 | 211 | 198 | 206.9 | 206.9 | +9.05 (+4.57%) | 804,086 |
| 23 Nov 2009 | INR | 194.75 | 200 | 193.1 | 197.85 | 197.85 | +4.7 (+2.43%) | 247,181 |
| 20 Nov 2009 | INR | 190.5 | 194.75 | 187.6 | 193.15 | 193.15 | +2.15 (+1.13%) | 131,966 |
| 19 Nov 2009 | INR | 193 | 194.9 | 189.05 | 191 | 191 | -3.25 (-1.67%) | 128,987 |
