| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 148 | 150.9 | 147.05 | 149.9 | 149.9 | +3.85 (+2.64%) | 528,937 |
| 31 Dec 2009 | INR | 149.75 | 150.7 | 145.5 | 146.05 | 146.05 | -2.3 (-1.55%) | 670,011 |
| 30 Dec 2009 | INR | 149.7 | 151.4 | 147.65 | 148.35 | 148.35 | -0.45 (-0.30%) | 969,607 |
| 29 Dec 2009 | INR | 155 | 155 | 148.25 | 148.8 | 148.8 | -2.25 (-1.49%) | 1,181,277 |
| 24 Dec 2009 | INR | 141.25 | 152 | 140.9 | 151.05 | 151.05 | +10.6 (+7.55%) | 2,306,768 |
| 23 Dec 2009 | INR | 137.55 | 141.05 | 137.55 | 140.45 | 140.45 | +3.6 (+2.63%) | 363,912 |
| 22 Dec 2009 | INR | 137 | 137.7 | 136 | 136.85 | 136.85 | +1.45 (+1.07%) | 149,983 |
| 21 Dec 2009 | INR | 138.95 | 140 | 134.1 | 135.4 | 135.4 | -2.9 (-2.10%) | 394,626 |
| 18 Dec 2009 | INR | 141.5 | 141.95 | 137.75 | 138.3 | 138.3 | -2.2 (-1.57%) | 532,062 |
| 17 Dec 2009 | INR | 138.05 | 141.25 | 137.25 | 140.5 | 140.5 | +3.45 (+2.52%) | 554,211 |
| 16 Dec 2009 | INR | 135 | 137.5 | 133.85 | 137.05 | 137.05 | +2.1 (+1.56%) | 315,919 |
| 15 Dec 2009 | INR | 137.8 | 137.8 | 134 | 134.95 | 134.95 | -1.6 (-1.17%) | 387,082 |
| 14 Dec 2009 | INR | 137 | 139.9 | 136.1 | 136.55 | 136.55 | -0.65 (-0.47%) | 228,784 |
| 11 Dec 2009 | INR | 140 | 141.2 | 136.75 | 137.2 | 137.2 | -9,200.336 (-98.53%) | 191,841 |
| 10 Dec 2009 | USD | 139.85 | 140 | 138 | 139.2 | 139.2 | +136.213 (+4560.24%) | 380,351 |
| 9 Dec 2009 | INR | 138 | 142.25 | 138 | 139 | 139 | -9,242.138 (-98.52%) | 589,882 |
| 8 Dec 2009 | USD | 138.25 | 140.9 | 136.35 | 139.85 | 139.85 | +136.9 (+4639.97%) | 559,305 |
| 7 Dec 2009 | INR | 139.6 | 140.45 | 135.9 | 137.3 | 137.3 | -1.65 (-1.19%) | 230,999 |
| 4 Dec 2009 | INR | 138 | 140 | 137.45 | 138.95 | 138.95 | -9,228.772 (-98.52%) | 223,850 |
| 3 Dec 2009 | USD | 144 | 144 | 137.8 | 139.65 | 139.65 | +136.593 (+4468.49%) | 490,856 |
| 2 Dec 2009 | INR | 142 | 145.15 | 141.1 | 142.25 | 142.25 | +0.3 (+0.21%) | 500,101 |
| 1 Dec 2009 | INR | 139.2 | 142.8 | 138.7 | 141.95 | 141.95 | +3.25 (+2.34%) | 578,034 |
| 30 Nov 2009 | INR | 137.5 | 139.9 | 134.3 | 138.7 | 138.7 | +3.2 (+2.36%) | 668,121 |
| 27 Nov 2009 | INR | 133 | 137.6 | 125.5 | 135.5 | 135.5 | +0.45 (+0.33%) | 925,841 |
| 26 Nov 2009 | INR | 139 | 140.4 | 134 | 135.05 | 135.05 | -4.75 (-3.40%) | 404,619 |
| 25 Nov 2009 | INR | 141.9 | 142.5 | 138.65 | 139.8 | 139.8 | -0.15 (-0.11%) | 516,103 |
| 24 Nov 2009 | INR | 143.35 | 143.4 | 138.35 | 139.95 | 139.95 | -2 (-1.41%) | 566,778 |
| 23 Nov 2009 | INR | 142 | 142.9 | 138.05 | 141.95 | 141.95 | +0.9 (+0.64%) | 613,797 |
| 20 Nov 2009 | INR | 136.1 | 141.9 | 134.2 | 141.05 | 141.05 | +3.8 (+2.77%) | 655,908 |
| 19 Nov 2009 | INR | 144.15 | 144.8 | 135 | 137.25 | 137.25 | -6.65 (-4.62%) | 622,512 |
