| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 56.5 | 57.45 | 56.5 | 57 | 51.8182 | +0.15 (+0.26%) | 29,549 |
| 24 Dec 2009 | INR | 55.05 | 58.5 | 55 | 56.85 | 51.6818 | +0.45 (+0.80%) | 28,109 |
| 23 Dec 2009 | INR | 56 | 57.3 | 56 | 56.4 | 51.2727 | +0.2 (+0.36%) | 20,874 |
| 22 Dec 2009 | INR | 55.35 | 56.5 | 55.25 | 56.2 | 51.0909 | +1.2 (+2.18%) | 32,144 |
| 21 Dec 2009 | INR | 57.95 | 57.95 | 55 | 55 | 50 | -1.85 (-3.25%) | 48,142 |
| 18 Dec 2009 | INR | 56.4 | 57.6 | 54.3 | 56.85 | 51.6818 | +0.45 (+0.80%) | 45,541 |
| 17 Dec 2009 | INR | 54 | 56.65 | 53.05 | 56.4 | 51.2727 | +2.15 (+3.96%) | 52,161 |
| 16 Dec 2009 | INR | 53.15 | 54.5 | 53.05 | 54.25 | 49.3182 | +1.25 (+2.36%) | 32,813 |
| 15 Dec 2009 | INR | 53.45 | 54.85 | 52.75 | 53 | 48.1818 | 0.0 (0.0%) | 64,486 |
| 14 Dec 2009 | INR | 53 | 54.9 | 53 | 53 | 48.1818 | -0.65 (-1.21%) | 17,377 |
| 11 Dec 2009 | INR | 53 | 55.5 | 53 | 53.65 | 48.7727 | -3,535.13 (-98.51%) | 45,572 |
| 10 Dec 2009 | USD | 52 | 53.7 | 51.05 | 53.5 | 48.6364 | +52.404 (+4781.66%) | 71,537 |
| 9 Dec 2009 | INR | 51 | 51.5 | 50.65 | 51 | 46.3636 | -3,383.496 (-98.52%) | 40,992 |
| 8 Dec 2009 | USD | 51.25 | 52 | 51.2 | 51.2 | 46.5455 | +50.104 (+4571.79%) | 42,615 |
| 7 Dec 2009 | INR | 50.5 | 52 | 50.35 | 51 | 46.3636 | -0.3 (-0.58%) | 30,190 |
| 4 Dec 2009 | INR | 51.2 | 51.95 | 50.3 | 51.3 | 46.6364 | -3,410.028 (-98.52%) | 42,635 |
| 3 Dec 2009 | USD | 51.5 | 52.35 | 51.5 | 51.6 | 46.9091 | +50.486 (+4531.11%) | 42,350 |
| 2 Dec 2009 | INR | 52.55 | 52.8 | 51.25 | 51.85 | 47.1364 | +0.15 (+0.29%) | 24,469 |
| 1 Dec 2009 | INR | 51.75 | 52.5 | 51.7 | 51.7 | 47 | -1.1 (-2.08%) | 30,842 |
| 30 Nov 2009 | INR | 52.6 | 52.9 | 51.7 | 52.8 | 48 | +0.6 (+1.15%) | 32,771 |
| 27 Nov 2009 | INR | 50.85 | 52.25 | 50.35 | 52.2 | 47.4545 | -0.7 (-1.32%) | 86,178 |
| 26 Nov 2009 | INR | 52.2 | 53.15 | 52.1 | 52.9 | 48.0909 | +0.25 (+0.47%) | 39,734 |
| 25 Nov 2009 | INR | 53.5 | 53.5 | 52 | 52.65 | 47.8636 | +0.2 (+0.38%) | 58,979 |
| 24 Nov 2009 | INR | 52.5 | 54.8 | 50.1 | 52.45 | 47.6818 | -0.05 (-0.10%) | 231,246 |
| 23 Nov 2009 | INR | 53 | 54.45 | 52.5 | 52.5 | 47.7273 | -1 (-1.87%) | 68,121 |
| 20 Nov 2009 | INR | 53 | 53.5 | 51.5 | 53.5 | 48.6364 | +1.35 (+2.59%) | 39,375 |
| 19 Nov 2009 | INR | 53.4 | 53.5 | 51.5 | 52.15 | 47.4091 | +0.9 (+1.76%) | 81,831 |
| 18 Nov 2009 | INR | 52.35 | 52.5 | 50.8 | 51.25 | 46.5909 | +1.1 (+2.19%) | 72,717 |
| 17 Nov 2009 | INR | 47.15 | 50.25 | 47.15 | 50.15 | 45.5909 | +2.25 (+4.70%) | 37,343 |
| 16 Nov 2009 | INR | 45.5 | 48.15 | 45.5 | 47.9 | 43.5455 | +1.1 (+2.35%) | 43,184 |
