| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 48.5 | 52.7 | 48.4 | 51.85 | 51.85 | +3.45 (+7.13%) | 884,004 |
| 31 Dec 2009 | INR | 49.8 | 51.25 | 47.85 | 48.4 | 48.4 | -0.9 (-1.83%) | 514,841 |
| 30 Dec 2009 | INR | 47.25 | 49.5 | 47.05 | 49.3 | 49.3 | +2.15 (+4.56%) | 165,235 |
| 29 Dec 2009 | INR | 47 | 47.6 | 46.5 | 47.15 | 47.15 | +0.25 (+0.53%) | 149,082 |
| 24 Dec 2009 | INR | 47 | 47.5 | 46 | 46.9 | 46.9 | +0.15 (+0.32%) | 127,799 |
| 23 Dec 2009 | INR | 46.35 | 47.2 | 46.25 | 46.75 | 46.75 | +0.5 (+1.08%) | 43,040 |
| 22 Dec 2009 | INR | 46.95 | 46.95 | 45.8 | 46.25 | 46.25 | +0.3 (+0.65%) | 38,456 |
| 21 Dec 2009 | INR | 46.65 | 47 | 45.8 | 45.95 | 45.95 | -1.35 (-2.85%) | 53,995 |
| 18 Dec 2009 | INR | 47.7 | 48.2 | 47.15 | 47.3 | 47.3 | -0.3 (-0.63%) | 50,281 |
| 17 Dec 2009 | INR | 48 | 48.5 | 47.5 | 47.6 | 47.6 | +0.3 (+0.63%) | 71,978 |
| 16 Dec 2009 | INR | 47.7 | 47.9 | 47.2 | 47.3 | 47.3 | -0.4 (-0.84%) | 40,902 |
| 15 Dec 2009 | INR | 47.55 | 49.25 | 47.5 | 47.7 | 47.7 | 0.0 (0.0%) | 134,960 |
| 14 Dec 2009 | INR | 48.2 | 49.5 | 46.95 | 47.7 | 47.7 | +1 (+2.14%) | 98,741 |
| 11 Dec 2009 | INR | 48.7 | 48.8 | 46.1 | 46.7 | 46.7 | -3,196.618 (-98.56%) | 66,949 |
| 10 Dec 2009 | USD | 48.9 | 48.95 | 47.2 | 48.35 | 48.35 | +47.315 (+4572.87%) | 65,404 |
| 9 Dec 2009 | INR | 47.5 | 48.7 | 47.5 | 48.15 | 48.15 | -3,168.336 (-98.50%) | 64,555 |
| 8 Dec 2009 | USD | 48.2 | 48.55 | 46.95 | 47.95 | 47.95 | +46.935 (+4622.49%) | 133,288 |
| 7 Dec 2009 | INR | 48.8 | 49.2 | 47 | 47.25 | 47.25 | -0.85 (-1.77%) | 87,701 |
| 4 Dec 2009 | INR | 48.85 | 49.9 | 47.5 | 48.1 | 48.1 | -3,201.926 (-98.52%) | 242,256 |
| 3 Dec 2009 | USD | 47 | 49.5 | 46.5 | 48.45 | 48.45 | +47.442 (+4707.34%) | 378,091 |
| 2 Dec 2009 | INR | 46.8 | 47.7 | 46.6 | 46.9 | 46.9 | +0.15 (+0.32%) | 74,431 |
| 1 Dec 2009 | INR | 45.95 | 48 | 45.05 | 46.75 | 46.75 | +1.55 (+3.43%) | 284,294 |
| 30 Nov 2009 | INR | 45.55 | 46 | 45 | 45.2 | 45.2 | +0.4 (+0.89%) | 41,362 |
| 27 Nov 2009 | INR | 45 | 45.2 | 43.8 | 44.8 | 44.8 | -1.2 (-2.61%) | 58,391 |
| 26 Nov 2009 | INR | 47 | 47.45 | 45.7 | 46 | 46 | -0.3 (-0.65%) | 127,853 |
| 25 Nov 2009 | INR | 48 | 49 | 46.1 | 46.3 | 46.3 | +0.25 (+0.54%) | 217,866 |
| 24 Nov 2009 | INR | 44.95 | 46.65 | 44.5 | 46.05 | 46.05 | +1.55 (+3.48%) | 166,443 |
| 23 Nov 2009 | INR | 45 | 45.25 | 43.75 | 44.5 | 44.5 | +0.2 (+0.45%) | 96,063 |
| 20 Nov 2009 | INR | 44.1 | 44.9 | 43.5 | 44.3 | 44.3 | +0.2 (+0.45%) | 34,461 |
| 19 Nov 2009 | INR | 46.4 | 46.45 | 43.8 | 44.1 | 44.1 | -1.35 (-2.97%) | 74,388 |
