| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 173 | 178 | 170.35 | 175.75 | 175.75 | +6.05 (+3.57%) | 61,026 |
| 31 Dec 2009 | INR | 170 | 172.9 | 166 | 169.7 | 169.7 | +0.05 (+0.03%) | 40,392 |
| 30 Dec 2009 | INR | 181.7 | 181.7 | 168.3 | 169.65 | 169.65 | -8.05 (-4.53%) | 33,145 |
| 29 Dec 2009 | INR | 182 | 182.9 | 176 | 177.7 | 177.7 | -4.9 (-2.68%) | 19,273 |
| 24 Dec 2009 | INR | 188.4 | 188.4 | 177.2 | 182.6 | 182.6 | -5.2 (-2.77%) | 35,325 |
| 23 Dec 2009 | INR | 188.5 | 189.8 | 185 | 187.8 | 187.8 | +0.15 (+0.08%) | 145,741 |
| 22 Dec 2009 | INR | 187 | 190 | 182.45 | 187.65 | 187.65 | +4.05 (+2.21%) | 104,558 |
| 21 Dec 2009 | INR | 182 | 197.95 | 175.8 | 183.6 | 183.6 | +2.4 (+1.32%) | 72,077 |
| 18 Dec 2009 | INR | 180 | 183.95 | 178 | 181.2 | 181.2 | 0.0 (0.0%) | 51,455 |
| 17 Dec 2009 | INR | 179.95 | 182.2 | 177 | 181.2 | 181.2 | +1.55 (+0.86%) | 20,861 |
| 16 Dec 2009 | INR | 183.75 | 183.75 | 178 | 179.65 | 179.65 | -3.05 (-1.67%) | 42,319 |
| 15 Dec 2009 | INR | 185.7 | 188.95 | 179.2 | 182.7 | 182.7 | -3.85 (-2.06%) | 42,360 |
| 14 Dec 2009 | INR | 189.35 | 191 | 182.5 | 186.55 | 186.55 | +1.55 (+0.84%) | 48,815 |
| 11 Dec 2009 | INR | 197.9 | 197.9 | 180 | 185 | 185 | -12,590.386 (-98.55%) | 47,451 |
| 10 Dec 2009 | USD | 188.8 | 191.7 | 184.3 | 190.45 | 190.45 | +186.442 (+4652.10%) | 92,835 |
| 9 Dec 2009 | INR | 183.95 | 189.3 | 180.8 | 186.5 | 186.5 | -12,109.264 (-98.48%) | 94,378 |
| 8 Dec 2009 | USD | 187 | 187 | 180 | 183.3 | 183.3 | +179.337 (+4525.78%) | 55,286 |
| 7 Dec 2009 | INR | 189.8 | 189.8 | 182.4 | 184.4 | 184.4 | -0.9 (-0.49%) | 37,817 |
| 4 Dec 2009 | INR | 188.4 | 188.4 | 177.05 | 185.3 | 185.3 | -12,402.262 (-98.53%) | 80,165 |
| 3 Dec 2009 | USD | 188 | 189.7 | 184 | 187.65 | 187.65 | +183.637 (+4575.97%) | 72,729 |
| 2 Dec 2009 | INR | 179.5 | 188 | 170.05 | 186.75 | 186.75 | +11.65 (+6.65%) | 236,476 |
| 1 Dec 2009 | INR | 174.9 | 177 | 171.05 | 175.1 | 175.1 | +1 (+0.57%) | 48,590 |
| 30 Nov 2009 | INR | 175.8 | 175.8 | 166.3 | 174.1 | 174.1 | +8 (+4.82%) | 58,522 |
| 27 Nov 2009 | INR | 163.5 | 168.5 | 159 | 166.1 | 166.1 | -5.85 (-3.40%) | 24,650 |
| 26 Nov 2009 | INR | 177.6 | 179 | 168.25 | 171.95 | 171.95 | -6.05 (-3.40%) | 19,717 |
| 25 Nov 2009 | INR | 171 | 179.45 | 170.55 | 178 | 178 | +6 (+3.49%) | 125,756 |
| 24 Nov 2009 | INR | 170.9 | 173.8 | 170 | 172 | 172 | +0.05 (+0.03%) | 102,797 |
| 23 Nov 2009 | INR | 164.8 | 173 | 164.8 | 171.95 | 171.95 | +8.2 (+5.01%) | 238,523 |
| 20 Nov 2009 | INR | 158.55 | 165 | 156.35 | 163.75 | 163.75 | +1.45 (+0.89%) | 100,031 |
| 19 Nov 2009 | INR | 158.8 | 163.95 | 158 | 162.3 | 162.3 | +6.5 (+4.17%) | 126,066 |
