| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 1,790 | 1,837 | 1,786 | 1,821.1 | 1,821.1 | +47.95 (+2.70%) | 19,196 |
| 31 Dec 2009 | INR | 1,750 | 1,789 | 1,745.2 | 1,773.15 | 1,773.15 | +18.2 (+1.04%) | 6,806 |
| 30 Dec 2009 | INR | 1,750 | 1,794 | 1,750 | 1,754.95 | 1,754.95 | +7.95 (+0.46%) | 7,744 |
| 29 Dec 2009 | INR | 1,734.7 | 1,785 | 1,730 | 1,747 | 1,747 | +23.9 (+1.39%) | 6,102 |
| 24 Dec 2009 | INR | 1,749.7 | 1,769.95 | 1,717.15 | 1,723.1 | 1,723.1 | -8.25 (-0.48%) | 5,048 |
| 23 Dec 2009 | INR | 1,749.7 | 1,760 | 1,721.4 | 1,731.35 | 1,731.35 | +1.2 (+0.07%) | 4,995 |
| 22 Dec 2009 | INR | 1,754.7 | 1,774.4 | 1,723 | 1,730.15 | 1,730.15 | -9.4 (-0.54%) | 4,321 |
| 21 Dec 2009 | INR | 1,780 | 1,800 | 1,732.1 | 1,739.55 | 1,739.55 | -31.5 (-1.78%) | 5,593 |
| 18 Dec 2009 | INR | 1,725 | 1,824 | 1,711.25 | 1,771.05 | 1,771.05 | +45.9 (+2.66%) | 23,380 |
| 17 Dec 2009 | INR | 1,721 | 1,740.9 | 1,716 | 1,725.15 | 1,725.15 | +8.75 (+0.51%) | 5,141 |
| 16 Dec 2009 | INR | 1,673.65 | 1,739.35 | 1,642 | 1,716.4 | 1,716.4 | +61.4 (+3.71%) | 9,938 |
| 15 Dec 2009 | INR | 1,709.95 | 1,717.95 | 1,651.25 | 1,655 | 1,655 | -40.85 (-2.41%) | 4,342 |
| 14 Dec 2009 | INR | 1,725.05 | 1,743.9 | 1,690.25 | 1,695.85 | 1,695.85 | -30.4 (-1.76%) | 5,113 |
| 11 Dec 2009 | INR | 1,777.4 | 1,790 | 1,720.35 | 1,726.25 | 1,726.25 | -116,455.294 (-98.54%) | 5,907 |
| 10 Dec 2009 | USD | 1,770 | 1,800.05 | 1,745 | 1,761.8 | 1,761.8 | +1,723.873 (+4545.24%) | 9,082 |
| 9 Dec 2009 | INR | 1,719 | 1,785 | 1,711 | 1,764.95 | 1,764.95 | -113,773.642 (-98.47%) | 13,456 |
| 8 Dec 2009 | USD | 1,708.85 | 1,745 | 1,705 | 1,722.4 | 1,722.4 | +1,685.675 (+4590.03%) | 9,867 |
| 7 Dec 2009 | INR | 1,760 | 1,799.8 | 1,702.25 | 1,709 | 1,709 | -20.7 (-1.20%) | 6,435 |
| 4 Dec 2009 | INR | 1,735.45 | 1,775.9 | 1,715 | 1,729.7 | 1,729.7 | -114,013.486 (-98.51%) | 10,533 |
| 3 Dec 2009 | USD | 1,760 | 1,814.7 | 1,716 | 1,725.45 | 1,725.45 | +1,687.092 (+4398.30%) | 9,794 |
| 2 Dec 2009 | INR | 1,800 | 1,849.9 | 1,771 | 1,785 | 1,785 | -2.3 (-0.13%) | 25,494 |
| 1 Dec 2009 | INR | 1,680 | 1,807.95 | 1,680 | 1,787.3 | 1,787.3 | +101.65 (+6.03%) | 28,851 |
| 30 Nov 2009 | INR | 1,660 | 1,701 | 1,660 | 1,685.65 | 1,685.65 | +40.95 (+2.49%) | 11,372 |
| 27 Nov 2009 | INR | 1,620 | 1,650 | 1,581 | 1,644.7 | 1,644.7 | -7.9 (-0.48%) | 15,365 |
| 26 Nov 2009 | INR | 1,605.8 | 1,665 | 1,605.8 | 1,652.6 | 1,652.6 | +46.8 (+2.91%) | 28,186 |
| 25 Nov 2009 | INR | 1,560 | 1,620.95 | 1,560 | 1,605.8 | 1,605.8 | +46.4 (+2.98%) | 27,669 |
| 24 Nov 2009 | INR | 1,547.4 | 1,579.85 | 1,536 | 1,559.4 | 1,559.4 | +32.1 (+2.10%) | 9,373 |
| 23 Nov 2009 | INR | 1,544.95 | 1,555 | 1,525.2 | 1,527.3 | 1,527.3 | -3.55 (-0.23%) | 3,799 |
| 20 Nov 2009 | INR | 1,500.15 | 1,567.85 | 1,500.15 | 1,530.85 | 1,530.85 | +13.6 (+0.90%) | 10,889 |
| 19 Nov 2009 | INR | 1,521.2 | 1,573 | 1,500 | 1,517.25 | 1,517.25 | -36.55 (-2.35%) | 14,603 |
