| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 211.6 | 242.65 | 211.05 | 237.45 | 237.45 | +26.55 (+12.59%) | 523,122 |
| 31 Dec 2009 | INR | 214.85 | 217 | 210.15 | 210.9 | 210.9 | -1.35 (-0.64%) | 14,119 |
| 30 Dec 2009 | INR | 217.1 | 221 | 210.05 | 212.25 | 212.25 | -4.55 (-2.10%) | 28,731 |
| 29 Dec 2009 | INR | 216.8 | 220 | 214.25 | 216.8 | 216.8 | +3.25 (+1.52%) | 23,321 |
| 24 Dec 2009 | INR | 212.5 | 222.5 | 210.05 | 213.55 | 213.55 | +1.8 (+0.85%) | 74,305 |
| 23 Dec 2009 | INR | 211.8 | 219.8 | 210.2 | 211.75 | 211.75 | +2.75 (+1.32%) | 42,013 |
| 22 Dec 2009 | INR | 207.95 | 221 | 206.8 | 209 | 209 | +4.2 (+2.05%) | 76,004 |
| 21 Dec 2009 | INR | 210.15 | 213.9 | 202.1 | 204.8 | 204.8 | -5.15 (-2.45%) | 20,991 |
| 18 Dec 2009 | INR | 218 | 222.5 | 208.1 | 209.95 | 209.95 | -6.3 (-2.91%) | 55,489 |
| 17 Dec 2009 | INR | 224.7 | 225.85 | 214.05 | 216.25 | 216.25 | -8.9 (-3.95%) | 146,856 |
| 16 Dec 2009 | INR | 193.05 | 233.9 | 192.15 | 225.15 | 225.15 | +29.65 (+15.17%) | 682,204 |
| 15 Dec 2009 | INR | 190 | 208 | 188.4 | 195.5 | 195.5 | +5.65 (+2.98%) | 60,289 |
| 14 Dec 2009 | INR | 190.95 | 193.95 | 189.1 | 189.85 | 189.85 | -0.55 (-0.29%) | 4,442 |
| 11 Dec 2009 | INR | 192.8 | 195 | 188 | 190.4 | 190.4 | -12,712.438 (-98.52%) | 7,740 |
| 10 Dec 2009 | USD | 192.05 | 198.3 | 192.05 | 192.35 | 192.35 | +188.115 (+4441.40%) | 3,206 |
| 9 Dec 2009 | INR | 200.2 | 203.45 | 195.5 | 197.1 | 197.1 | -13,389.954 (-98.55%) | 10,063 |
| 8 Dec 2009 | USD | 202 | 212.45 | 198.9 | 202.55 | 202.55 | +198.168 (+4522.73%) | 26,401 |
| 7 Dec 2009 | INR | 189.75 | 212.3 | 189.1 | 203.9 | 203.9 | +14 (+7.37%) | 77,247 |
| 4 Dec 2009 | INR | 189.95 | 193.5 | 188.25 | 189.9 | 189.9 | -12,642.504 (-98.52%) | 1,183 |
| 3 Dec 2009 | USD | 196 | 196 | 190 | 191.3 | 191.3 | +187.167 (+4528.14%) | 4,412 |
| 2 Dec 2009 | INR | 188 | 197 | 186 | 192.35 | 192.35 | +6.9 (+3.72%) | 16,619 |
| 1 Dec 2009 | INR | 181.7 | 187.85 | 181.7 | 185.45 | 185.45 | +4.3 (+2.37%) | 5,763 |
| 30 Nov 2009 | INR | 184.05 | 184.85 | 180.25 | 181.15 | 181.15 | -1.75 (-0.96%) | 5,991 |
| 27 Nov 2009 | INR | 185.1 | 185.5 | 176.1 | 182.9 | 182.9 | -2.65 (-1.43%) | 5,332 |
| 26 Nov 2009 | INR | 188.8 | 189 | 185.25 | 185.55 | 185.55 | -0.1 (-0.05%) | 5,234 |
| 25 Nov 2009 | INR | 187.2 | 192 | 185.65 | 185.65 | 185.65 | -4.15 (-2.19%) | 5,160 |
| 24 Nov 2009 | INR | 189 | 191 | 185.5 | 189.8 | 189.8 | +0.8 (+0.42%) | 3,544 |
| 23 Nov 2009 | INR | 189 | 190.9 | 186.75 | 189 | 189 | +1 (+0.53%) | 2,349 |
| 20 Nov 2009 | INR | 185.25 | 192 | 185.25 | 188 | 188 | +1.4 (+0.75%) | 3,636 |
| 19 Nov 2009 | INR | 189.4 | 190.75 | 185.5 | 186.6 | 186.6 | -2.5 (-1.32%) | 3,306 |
