| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 401 | 401 | 388.2 | 391.15 | 195.575 | -3.25 (-0.82%) | 11,612 |
| 31 Dec 2009 | INR | 402 | 402.9 | 393 | 394.4 | 197.2 | +0.4 (+0.10%) | 7,623 |
| 30 Dec 2009 | INR | 403.1 | 404.85 | 391.25 | 394 | 197 | -9.1 (-2.26%) | 18,786 |
| 29 Dec 2009 | INR | 387 | 410 | 387 | 403.1 | 201.55 | +3 (+0.75%) | 48,752 |
| 24 Dec 2009 | INR | 402 | 405.5 | 398.3 | 400.1 | 200.05 | -1.85 (-0.46%) | 13,356 |
| 23 Dec 2009 | INR | 399.1 | 408.5 | 399.1 | 401.95 | 200.975 | +4.4 (+1.11%) | 19,722 |
| 22 Dec 2009 | INR | 399.95 | 404.9 | 394 | 397.55 | 198.775 | +3.75 (+0.95%) | 25,525 |
| 21 Dec 2009 | INR | 393 | 403.9 | 390 | 393.8 | 196.9 | +1.15 (+0.29%) | 41,647 |
| 18 Dec 2009 | INR | 391.75 | 401 | 390 | 392.65 | 196.325 | +0.9 (+0.23%) | 26,117 |
| 17 Dec 2009 | INR | 390 | 403.4 | 387 | 391.75 | 195.875 | +1.35 (+0.35%) | 39,308 |
| 16 Dec 2009 | INR | 393 | 397 | 384.7 | 390.4 | 195.2 | -3.6 (-0.91%) | 39,430 |
| 15 Dec 2009 | INR | 408 | 409.9 | 391.1 | 394 | 197 | -11.7 (-2.88%) | 20,599 |
| 14 Dec 2009 | INR | 400 | 418.7 | 395.95 | 405.7 | 202.85 | +1.65 (+0.41%) | 68,913 |
| 11 Dec 2009 | INR | 418.85 | 418.85 | 400.25 | 404.05 | 202.025 | -27,135.644 (-98.53%) | 25,649 |
| 10 Dec 2009 | USD | 411.5 | 414.45 | 402.25 | 410.55 | 205.275 | +401.715 (+4546.75%) | 30,831 |
| 9 Dec 2009 | INR | 410.1 | 420 | 407.6 | 411.15 | 205.575 | -27,346.554 (-98.52%) | 33,836 |
| 8 Dec 2009 | USD | 425.9 | 429.5 | 409 | 413.8 | 206.9 | +404.702 (+4448.03%) | 36,555 |
| 7 Dec 2009 | INR | 434 | 437.9 | 420 | 423.4 | 211.7 | -5.05 (-1.18%) | 88,140 |
| 4 Dec 2009 | INR | 416.5 | 448 | 412 | 428.45 | 214.225 | -26,953.606 (-98.44%) | 447,068 |
| 3 Dec 2009 | USD | 404 | 412 | 399 | 408.2 | 204.1 | +399.657 (+4678.21%) | 136,272 |
| 2 Dec 2009 | INR | 395 | 407.5 | 393.2 | 397.55 | 198.775 | +6.6 (+1.69%) | 162,891 |
| 1 Dec 2009 | INR | 375.55 | 409 | 375 | 390.95 | 195.475 | +15.25 (+4.06%) | 173,043 |
| 30 Nov 2009 | INR | 378 | 383.45 | 375 | 375.7 | 187.85 | +1.35 (+0.36%) | 4,862 |
| 27 Nov 2009 | INR | 375.15 | 377.9 | 363.35 | 374.35 | 187.175 | -10.7 (-2.78%) | 16,662 |
| 26 Nov 2009 | INR | 393.2 | 395.75 | 374.05 | 385.05 | 192.525 | -5.95 (-1.52%) | 11,329 |
| 25 Nov 2009 | INR | 386.6 | 395 | 386.1 | 391 | 195.5 | +6.65 (+1.73%) | 13,134 |
| 24 Nov 2009 | INR | 383.5 | 393 | 377 | 384.35 | 192.175 | +1.95 (+0.51%) | 14,688 |
| 23 Nov 2009 | INR | 381.9 | 388.8 | 380 | 382.4 | 191.2 | +3.8 (+1.00%) | 40,360 |
| 20 Nov 2009 | INR | 372 | 382.85 | 370 | 378.6 | 189.3 | -0.15 (-0.04%) | 20,861 |
| 19 Nov 2009 | INR | 384 | 384.5 | 375.2 | 378.75 | 189.375 | -0.6 (-0.16%) | 13,393 |
