| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 174.95 | 176.75 | 171.3 | 175.5 | 175.5 | +2.2 (+1.27%) | 207,989 |
| 31 Dec 2009 | INR | 176 | 176.7 | 172.05 | 173.3 | 173.3 | 0.0 (0.0%) | 177,420 |
| 30 Dec 2009 | INR | 172.5 | 174.15 | 171.5 | 173.3 | 173.3 | +2.05 (+1.20%) | 155,762 |
| 29 Dec 2009 | INR | 161 | 173.35 | 161 | 171.25 | 171.25 | +0.9 (+0.53%) | 105,910 |
| 24 Dec 2009 | INR | 169.35 | 174.25 | 166.2 | 170.35 | 170.35 | +1 (+0.59%) | 303,902 |
| 23 Dec 2009 | INR | 162.95 | 171.2 | 162.25 | 169.35 | 169.35 | +7.3 (+4.50%) | 268,717 |
| 22 Dec 2009 | INR | 164.9 | 164.95 | 161.55 | 162.05 | 162.05 | -1.35 (-0.83%) | 180,263 |
| 21 Dec 2009 | INR | 163.25 | 166.5 | 161.1 | 163.4 | 163.4 | +1.35 (+0.83%) | 279,846 |
| 18 Dec 2009 | INR | 162.9 | 163 | 160.1 | 162.05 | 162.05 | -2.45 (-1.49%) | 113,835 |
| 17 Dec 2009 | INR | 166.8 | 167.5 | 163.6 | 164.5 | 164.5 | -1.55 (-0.93%) | 143,599 |
| 16 Dec 2009 | INR | 167 | 167.9 | 164.5 | 166.05 | 166.05 | -1.75 (-1.04%) | 81,439 |
| 15 Dec 2009 | INR | 171.85 | 172.4 | 167 | 167.8 | 167.8 | -2.9 (-1.70%) | 182,310 |
| 14 Dec 2009 | INR | 169.3 | 173 | 167.5 | 170.7 | 170.7 | +4.5 (+2.71%) | 454,667 |
| 11 Dec 2009 | INR | 165.25 | 170.05 | 163.5 | 166.2 | 166.2 | -10,918.77 (-98.50%) | 164,256 |
| 10 Dec 2009 | USD | 168.8 | 169.2 | 164.5 | 165.25 | 165.25 | +161.632 (+4467.85%) | 148,513 |
| 9 Dec 2009 | INR | 170 | 171.9 | 167.5 | 168.35 | 168.35 | -11,355.994 (-98.54%) | 81,974 |
| 8 Dec 2009 | USD | 169.85 | 172.45 | 166.55 | 171.8 | 171.8 | +168.137 (+4590.40%) | 114,917 |
| 7 Dec 2009 | INR | 170 | 173 | 168.1 | 170.45 | 170.45 | -2.6 (-1.50%) | 201,238 |
| 4 Dec 2009 | INR | 176 | 178.6 | 171.5 | 173.05 | 173.05 | -11,753.774 (-98.55%) | 112,787 |
| 3 Dec 2009 | USD | 177.8 | 180.4 | 175.05 | 177.8 | 177.8 | +173.999 (+4577.22%) | 177,273 |
| 2 Dec 2009 | INR | 176.25 | 178.2 | 174.4 | 176.9 | 176.9 | +1.25 (+0.71%) | 172,577 |
| 1 Dec 2009 | INR | 176 | 176.95 | 174.05 | 175.65 | 175.65 | +1.9 (+1.09%) | 162,694 |
| 30 Nov 2009 | INR | 175 | 176.35 | 171 | 173.75 | 173.75 | +5.95 (+3.55%) | 599,770 |
| 27 Nov 2009 | INR | 160 | 170.5 | 156.2 | 167.8 | 167.8 | +0.25 (+0.15%) | 692,916 |
| 26 Nov 2009 | INR | 174 | 175 | 166.5 | 167.55 | 167.55 | -6.95 (-3.98%) | 195,782 |
| 25 Nov 2009 | INR | 175.5 | 175.5 | 173.05 | 174.5 | 174.5 | +0.55 (+0.32%) | 161,012 |
| 24 Nov 2009 | INR | 177.7 | 179.4 | 172.55 | 173.95 | 173.95 | -1.8 (-1.02%) | 310,968 |
| 23 Nov 2009 | INR | 181 | 182 | 172.65 | 175.75 | 175.75 | -2.45 (-1.37%) | 279,539 |
| 20 Nov 2009 | INR | 165.3 | 180 | 165.3 | 178.2 | 178.2 | +7.25 (+4.24%) | 314,217 |
| 19 Nov 2009 | INR | 178.2 | 179.9 | 170.1 | 170.95 | 170.95 | -6.45 (-3.64%) | 290,356 |
